最新[公告] 金萬林-創:公告本公司現金增資股款催繳期間屆滿暨催繳股數發放事宜熱門財部：委辦費遭刪減影響民眾雲端發票中獎機會

更新報價

維　田 (6570) 電腦/周邊設備上櫃明基友達集團

52.80 ▼-0.40 -0.75% 1.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	2,689	52.70	13	52.80	2	58.50	58.50	52.80	53.20

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	52.70	52.80	52.80	-0.40	6	2689
13:30:00	52.70	52.80	52.80	-0.40	78	2683
13:24:53	53.40	53.60	53.60	+0.40	1	2605
13:24:36	53.30	53.50	53.50	+0.30	4	2604
13:24:31	53.40	53.50	53.40	+0.20	1	2600
13:24:21	53.40	53.50	53.40	+0.20	3	2599
13:24:15	53.30	53.50	53.50	+0.30	1	2596
13:24:15	53.30	53.50	53.30	+0.10	2	2595
13:24:15	53.30	53.40	53.40	+0.20	5	2593
13:23:27	53.30	53.40	53.30	+0.10	1	2588
13:23:14	53.30	53.40	53.30	+0.10	1	2587
13:23:09	53.30	53.40	53.30	+0.10	3	2586
13:22:31	53.40	53.50	53.40	+0.20	1	2583
13:22:07	53.10	53.30	53.30	+0.10	4	2582
13:22:04	53.10	53.30	53.30	+0.10	1	2578
13:21:38	53.10	53.30	53.10	-0.10	1	2577
13:21:32	53.10	53.30	53.10	-0.10	3	2576
13:20:58	53.10	53.30	53.10	-0.10	1	2573
13:20:44	53.10	53.30	53.30	+0.10	1	2572
13:20:31	53.20	53.30	53.10	-0.10	6	2571
13:20:31	53.20	53.30	53.20	0	3	2565
13:20:23	53.30	53.40	53.30	+0.10	1	2562
13:20:21	53.30	53.40	53.30	+0.10	1	2561
13:20:10	53.30	53.40	53.30	+0.10	10	2560
13:18:03	53.30	53.50	53.30	+0.10	1	2550
13:17:12	53.30	53.40	53.40	+0.20	1	2549
13:16:48	53.30	53.40	53.40	+0.20	1	2548
13:15:54	53.30	53.40	53.30	+0.10	1	2547
13:15:43	53.30	53.40	53.30	+0.10	2	2546
13:15:39	53.30	53.40	53.30	+0.10	2	2544
13:13:19	53.30	53.70	53.30	+0.10	1	2542
13:12:17	53.60	53.70	53.60	+0.40	1	2541
13:12:09	53.40	53.60	53.60	+0.40	1	2540
13:12:04	53.50	53.60	53.50	+0.30	1	2539
13:12:04	53.40	53.50	53.50	+0.30	1	2538
13:11:40	53.50	53.70	53.50	+0.30	1	2537
13:11:18	53.60	53.70	53.60	+0.40	1	2536
13:11:18	53.60	53.70	53.60	+0.40	1	2535
13:11:18	53.60	53.70	53.60	+0.40	1	2534
13:11:18	53.50	53.60	53.60	+0.40	3	2533
13:11:01	53.40	53.60	53.60	+0.40	1	2530
13:11:01	53.40	53.50	53.50	+0.30	1	2529
13:10:50	53.30	53.40	53.40	+0.20	1	2528
13:10:48	53.30	53.40	53.40	+0.20	1	2527
13:10:01	53.20	53.30	53.30	+0.10	4	2526
13:10:00	53.10	53.20	53.20	0	3	2522
13:10:00	53.10	53.20	53.20	0	1	2519
13:09:21	53.10	53.20	53.20	0	1	2518
13:08:39	53.20	53.30	53.20	0	1	2517
13:07:19	53.10	53.20	53.20	0	2	2516
13:07:19	53.20	53.40	53.20	0	4	2514
13:07:04	53.20	53.40	53.20	0	1	2510
13:07:00	53.20	53.40	53.20	0	1	2509
13:06:28	53.20	53.30	53.30	+0.10	1	2508
13:05:55	53.20	53.30	53.30	+0.10	1	2507
13:05:24	53.30	53.40	53.30	+0.10	1	2506
13:04:40	53.10	53.30	53.30	+0.10	3	2505
13:04:36	53.10	53.30	53.10	-0.10	1	2502
13:04:36	53.10	53.30	53.10	-0.10	1	2501
13:04:36	53.10	53.30	53.10	-0.10	1	2500
13:04:35	53.20	53.30	53.20	0	5	2499
13:04:33	53.30	53.40	53.30	+0.10	1	2494
13:04:20	53.20	53.40	53.20	0	1	2493
13:04:05	53.20	53.40	53.20	0	1	2492
13:04:05	53.30	53.40	53.20	0	4	2491
13:04:05	53.30	53.40	53.30	+0.10	2	2487
13:04:00	53.30	53.50	53.30	+0.10	2	2485
13:03:48	53.40	53.50	53.40	+0.20	1	2483
13:03:45	53.40	53.50	53.40	+0.20	10	2482
13:03:24	53.40	53.50	53.40	+0.20	1	2472
13:03:22	53.40	53.50	53.40	+0.20	2	2471
13:02:48	53.50	53.60	53.50	+0.30	5	2469
13:02:35	53.50	53.60	53.50	+0.30	1	2464
13:01:59	53.50	53.60	53.60	+0.40	1	2463
13:01:34	53.50	53.60	53.60	+0.40	1	2462
12:58:31	53.50	53.60	53.60	+0.40	1	2461
12:58:22	53.50	53.60	53.60	+0.40	2	2460
12:56:39	53.40	53.50	53.50	+0.30	1	2458
12:56:30	53.40	53.50	53.50	+0.30	1	2457
12:56:05	53.50	53.80	53.50	+0.30	13	2456
12:55:49	53.50	53.80	53.50	+0.30	1	2443
12:55:29	53.60	53.80	53.60	+0.40	1	2442
12:54:22	53.50	53.60	53.60	+0.40	1	2441
12:54:22	53.60	53.80	53.60	+0.40	1	2440
12:53:16	53.60	53.90	53.60	+0.40	6	2439
12:53:15	53.60	53.80	53.80	+0.60	1	2433
12:52:02	53.60	53.80	53.60	+0.40	1	2432
12:51:52	53.60	53.80	53.60	+0.40	1	2431
12:51:45	53.60	53.80	53.60	+0.40	1	2430
12:51:06	53.60	53.80	53.60	+0.40	1	2429
12:50:31	53.60	53.80	53.60	+0.40	3	2428
12:50:11	53.60	53.80	53.60	+0.40	2	2425
12:48:45	53.60	53.70	53.70	+0.50	1	2423
12:48:45	53.70	53.80	53.70	+0.50	1	2422
12:45:39	53.50	53.80	53.80	+0.60	1	2421
12:45:36	53.50	53.60	53.60	+0.40	1	2420
12:45:36	53.60	53.80	53.60	+0.40	1	2419
12:45:24	53.60	53.90	53.90	+0.70	1	2418
12:45:20	53.60	53.70	53.70	+0.50	1	2417
12:45:05	53.60	53.70	53.70	+0.50	1	2416
12:44:50	53.50	53.90	53.50	+0.30	1	2415
12:44:21	53.40	53.50	53.50	+0.30	5	2414
12:44:21	53.80	54.00	53.50	+0.30	10	2409
12:44:21	53.80	54.00	53.60	+0.40	12	2399
12:44:21	53.80	54.00	53.70	+0.50	4	2387
12:44:21	53.80	54.00	53.80	+0.60	9	2383
12:44:12	53.80	54.00	53.80	+0.60	5	2374
12:43:52	53.80	53.90	53.90	+0.70	1	2369
12:41:23	53.80	53.90	53.90	+0.70	1	2368
12:40:41	53.90	54.00	53.90	+0.70	1	2367
12:40:31	53.90	54.00	53.90	+0.70	1	2366
12:40:18	53.90	54.20	53.90	+0.70	10	2365
12:39:59	53.90	54.00	54.00	+0.80	1	2355
12:39:53	53.90	54.00	54.00	+0.80	1	2354
12:39:02	53.90	54.00	54.00	+0.80	1	2353
12:38:44	53.90	54.30	53.90	+0.70	2	2352
12:37:54	54.00	54.30	54.00	+0.80	1	2350
12:37:52	53.90	54.00	54.00	+0.80	1	2349
12:37:52	53.80	53.90	53.90	+0.70	2	2348
12:37:47	53.90	54.00	53.90	+0.70	1	2346
12:37:25	53.90	54.10	53.90	+0.70	1	2345
12:37:22	53.90	54.10	53.90	+0.70	1	2344
12:37:22	53.90	54.10	53.90	+0.70	1	2343
12:37:16	54.00	54.10	54.00	+0.80	1	2342
12:37:16	54.00	54.10	54.00	+0.80	9	2341
12:37:13	54.00	54.10	54.10	+0.90	1	2332
12:36:58	54.00	54.10	54.10	+0.90	1	2331
12:36:51	54.00	54.10	54.00	+0.80	8	2330
12:36:51	54.00	54.10	54.00	+0.80	1	2322
12:36:51	54.00	54.20	54.00	+0.80	3	2321
12:36:51	54.00	54.20	54.00	+0.80	6	2318
12:36:50	54.20	54.30	54.10	+0.90	9	2312
12:36:50	54.20	54.30	54.20	+1.00	4	2303
12:36:37	54.20	54.30	54.20	+1.00	1	2299
12:36:13	54.20	54.40	54.20	+1.00	3	2298
12:35:45	54.20	54.40	54.20	+1.00	1	2295
12:32:53	54.30	54.40	54.30	+1.10	1	2294
12:31:40	54.30	54.40	54.30	+1.10	1	2293
12:30:00	54.30	54.50	54.30	+1.10	7	2292
12:30:00	54.30	54.50	54.30	+1.10	1	2285
12:29:39	54.30	54.50	54.30	+1.10	5	2284
12:29:21	54.40	54.50	54.40	+1.20	3	2279
12:29:21	54.40	54.50	54.40	+1.20	8	2276
12:29:08	54.50	54.60	54.50	+1.30	1	2268
12:26:22	54.40	54.70	54.70	+1.50	1	2267
12:26:15	54.40	54.60	54.60	+1.40	1	2266
12:23:03	54.30	54.60	54.60	+1.40	1	2265
12:21:43	54.30	54.50	54.60	+1.40	1	2264
12:21:43	54.30	54.50	54.50	+1.30	2	2263
12:18:31	54.40	54.60	54.40	+1.20	1	2261
12:18:31	54.40	54.60	54.40	+1.20	1	2260
12:16:26	54.40	54.50	54.40	+1.20	1	2259
12:16:14	54.30	54.60	54.60	+1.40	1	2258
12:15:19	54.50	54.60	54.50	+1.30	1	2257
12:15:07	54.30	54.50	54.50	+1.30	1	2256
12:14:31	54.40	54.50	54.40	+1.20	1	2255
12:14:20	54.40	54.50	54.40	+1.20	2	2254
12:14:05	54.40	54.50	54.40	+1.20	1	2252
12:13:37	54.40	54.50	54.40	+1.20	1	2251
12:12:59	54.40	54.50	54.40	+1.20	1	2250
12:12:19	54.40	54.60	54.40	+1.20	4	2249
12:04:31	54.30	54.60	54.30	+1.10	1	2245
11:58:02	54.30	54.60	54.30	+1.10	1	2244
11:57:43	54.40	54.60	54.40	+1.20	1	2243
11:56:39	54.20	54.40	54.40	+1.20	1	2242
11:55:56	54.20	54.30	54.40	+1.20	3	2241
11:55:56	54.20	54.30	54.30	+1.10	2	2238
11:53:22	54.20	54.40	54.40	+1.20	1	2236
11:53:00	54.20	54.40	54.20	+1.00	1	2235
11:52:56	54.20	54.40	54.20	+1.00	1	2234
11:52:30	54.20	54.40	54.20	+1.00	1	2233
11:52:05	54.20	54.40	54.20	+1.00	1	2232
11:51:57	54.20	54.40	54.20	+1.00	1	2231
11:51:49	54.20	54.40	54.20	+1.00	1	2230
11:51:08	54.20	54.30	54.30	+1.10	1	2229
11:50:53	54.30	54.40	54.30	+1.10	1	2228
11:50:53	54.30	54.40	54.30	+1.10	3	2227
11:50:30	54.30	54.40	54.30	+1.10	1	2224
11:50:30	54.30	54.40	54.30	+1.10	7	2223
11:49:24	54.30	54.40	54.40	+1.20	1	2216
11:49:18	54.30	54.40	54.30	+1.10	1	2215
11:46:54	54.40	54.50	54.40	+1.20	1	2214
11:46:43	54.40	54.50	54.40	+1.20	1	2213
11:46:43	54.40	54.50	54.40	+1.20	4	2212
11:46:35	54.40	54.50	54.50	+1.30	1	2208
11:46:31	54.40	54.50	54.50	+1.30	3	2207
11:40:24	54.40	54.50	54.50	+1.30	1	2204
11:40:10	54.50	54.60	54.50	+1.30	4	2203
11:38:52	54.60	54.70	54.60	+1.40	2	2199
11:38:26	54.60	54.70	54.60	+1.40	1	2197
11:36:11	54.70	54.80	54.70	+1.50	4	2196
11:30:11	54.70	54.80	54.70	+1.50	1	2192
11:27:41	54.60	54.70	54.70	+1.50	1	2191
11:24:13	54.70	54.90	54.70	+1.50	1	2190
11:24:13	54.80	54.90	54.80	+1.60	1	2189
11:22:42	54.80	55.00	54.80	+1.60	1	2188
11:22:32	54.80	55.00	54.80	+1.60	1	2187
11:22:32	54.70	54.90	54.90	+1.70	1	2186
11:21:29	54.60	54.70	54.90	+1.70	3	2185
11:21:29	54.60	54.70	54.80	+1.60	1	2182
11:21:29	54.60	54.70	54.70	+1.50	2	2181
11:20:53	54.60	54.70	54.60	+1.40	1	2179
11:20:19	54.60	54.70	54.60	+1.40	1	2178
11:12:45	54.60	54.80	54.60	+1.40	1	2177
11:12:33	54.60	54.80	54.60	+1.40	2	2176
11:09:03	54.50	54.60	54.50	+1.30	1	2174
11:05:26	54.60	54.70	54.60	+1.40	1	2173
11:04:26	54.70	54.80	54.70	+1.50	1	2172
11:03:07	54.80	54.90	54.80	+1.60	1	2171
11:00:55	54.70	54.90	54.90	+1.70	1	2170
10:59:52	54.60	54.80	54.80	+1.60	1	2169
10:58:39	54.80	54.90	54.80	+1.60	1	2168
10:58:18	54.80	54.90	54.80	+1.60	2	2167
10:58:18	54.80	54.90	54.80	+1.60	1	2165
10:58:18	54.50	54.60	54.80	+1.60	5	2164
10:58:18	54.50	54.60	54.70	+1.50	1	2159
10:58:18	54.50	54.60	54.60	+1.40	1	2158
10:56:15	54.60	54.80	54.60	+1.40	1	2157
10:56:14	54.60	54.80	54.60	+1.40	2	2156
10:56:14	54.60	54.90	54.60	+1.40	8	2154
10:56:14	54.60	54.90	54.60	+1.40	1	2146
10:52:58	54.70	54.90	54.70	+1.50	1	2145
10:52:20	54.60	54.90	54.90	+1.70	2	2144
10:49:18	54.50	54.60	54.60	+1.40	1	2142
10:48:39	54.40	54.50	54.50	+1.30	1	2141
10:48:38	54.40	54.50	54.50	+1.30	1	2140
10:48:17	54.40	54.50	54.50	+1.30	1	2139
10:47:10	54.40	54.50	54.50	+1.30	1	2138
10:46:37	54.50	54.60	54.50	+1.30	1	2137
10:46:34	54.50	54.60	54.50	+1.30	1	2136
10:46:34	54.50	54.60	54.50	+1.30	1	2135
10:45:09	54.60	54.80	54.60	+1.40	1	2134
10:45:09	54.70	54.80	54.70	+1.50	5	2133
10:43:56	54.80	54.90	54.80	+1.60	1	2128
10:43:08	54.90	55.00	54.90	+1.70	1	2127
10:42:41	54.90	55.00	55.00	+1.80	1	2126
10:42:14	54.90	55.00	55.00	+1.80	1	2125
10:42:14	54.90	55.00	55.00	+1.80	1	2124
10:42:05	54.90	55.00	55.00	+1.80	1	2123
10:41:57	54.90	55.00	55.00	+1.80	1	2122
10:41:57	54.90	55.00	55.00	+1.80	1	2121
10:41:49	54.90	55.00	55.00	+1.80	1	2120
10:41:35	54.90	55.00	54.90	+1.70	1	2119
10:41:35	54.70	54.90	54.90	+1.70	1	2118
10:41:33	54.90	55.00	54.90	+1.70	1	2117
10:41:33	54.90	55.00	55.00	+1.80	1	2116
10:41:13	54.90	55.00	55.00	+1.80	1	2115
10:40:59	54.90	55.00	55.00	+1.80	1	2114
10:40:58	54.90	55.00	55.00	+1.80	2	2113
10:40:26	54.80	55.00	55.00	+1.80	1	2111
10:40:03	54.70	54.90	54.90	+1.70	1	2110
10:39:38	54.70	54.90	54.90	+1.70	1	2109
10:38:50	54.60	54.90	54.90	+1.70	1	2108
10:38:37	54.60	54.90	54.90	+1.70	1	2107
10:36:16	54.50	54.80	54.80	+1.60	1	2106
10:34:02	54.70	54.80	54.70	+1.50	2	2105
10:33:47	54.50	54.60	54.60	+1.40	2	2103
10:30:42	54.60	54.80	54.60	+1.40	1	2101
10:30:42	54.70	54.80	54.70	+1.50	5	2100
10:28:10	54.60	54.80	54.60	+1.40	1	2095
10:28:10	54.50	54.70	54.70	+1.50	1	2094
10:27:56	54.40	54.70	54.40	+1.20	2	2093
10:26:26	54.40	54.50	54.50	+1.30	2	2091
10:26:26	54.40	54.50	54.50	+1.30	3	2089
10:24:39	54.40	54.50	54.40	+1.20	1	2086
10:22:28	54.40	54.50	54.40	+1.20	3	2085
10:21:54	54.40	54.50	54.40	+1.20	1	2082
10:21:39	54.40	54.50	54.40	+1.20	3	2081
10:21:39	54.40	54.50	54.40	+1.20	1	2078
10:21:39	54.40	54.50	54.40	+1.20	1	2077
10:21:39	54.50	54.70	54.50	+1.30	8	2076
10:20:46	54.50	54.60	54.60	+1.40	1	2068
10:20:40	54.60	54.70	54.60	+1.40	2	2067
10:18:57	54.60	54.80	54.60	+1.40	3	2065
10:18:16	54.70	54.80	54.70	+1.50	1	2062
10:18:03	54.80	54.90	54.80	+1.60	3	2061
10:18:03	54.80	54.90	54.80	+1.60	2	2058
10:17:15	54.80	55.00	55.00	+1.80	1	2056
10:16:59	54.90	55.00	54.90	+1.70	2	2055
10:16:22	54.90	55.00	54.90	+1.70	3	2053
10:14:54	55.00	55.10	55.00	+1.80	1	2050
10:14:41	55.00	55.10	55.00	+1.80	1	2049
10:14:41	54.90	55.00	55.00	+1.80	1	2048
10:14:03	54.90	55.00	55.00	+1.80	1	2047
10:13:35	54.90	55.10	55.10	+1.90	1	2046
10:12:46	54.90	55.00	55.00	+1.80	1	2045
10:12:46	55.00	55.10	55.00	+1.80	1	2044
10:12:34	55.00	55.10	55.10	+1.90	1	2043
10:12:09	55.00	55.10	55.10	+1.90	2	2042
10:12:09	55.00	55.10	55.00	+1.80	1	2040
10:11:46	55.00	55.10	55.00	+1.80	1	2039
10:10:17	54.90	55.00	55.00	+1.80	2	2038
10:09:48	55.00	55.10	55.00	+1.80	1	2036
10:09:27	55.00	55.10	55.00	+1.80	1	2035
10:09:12	55.00	55.10	55.00	+1.80	1	2034
10:09:11	55.00	55.10	55.00	+1.80	1	2033
10:08:56	55.10	55.20	55.10	+1.90	1	2032
10:08:44	55.00	55.10	55.10	+1.90	2	2031
10:08:34	55.00	55.10	55.10	+1.90	1	2029
10:07:42	54.90	55.10	54.80	+1.60	1	2028
10:07:42	54.90	55.10	54.90	+1.70	3	2027
10:07:42	54.90	55.00	55.00	+1.80	6	2024
10:07:42	54.80	54.90	54.90	+1.70	2	2018
10:07:42	54.80	54.90	54.90	+1.70	1	2016
10:07:18	54.80	54.90	54.80	+1.60	1	2015
10:07:17	54.80	54.90	54.80	+1.60	1	2014
10:06:19	54.80	54.90	54.80	+1.60	2	2013
10:03:28	54.80	54.90	54.80	+1.60	1	2011
10:02:47	54.70	54.80	54.80	+1.60	1	2010
10:02:25	54.70	54.80	54.80	+1.60	5	2009
10:01:33	54.70	54.80	54.80	+1.60	2	2004
10:01:16	54.60	54.70	54.70	+1.50	2	2002
10:00:12	54.70	54.80	54.70	+1.50	1	2000
09:59:34	54.70	54.80	54.70	+1.50	1	1999
09:57:46	54.80	54.90	54.80	+1.60	1	1998
09:56:11	54.80	54.90	54.80	+1.60	1	1997
09:56:03	54.80	54.90	54.80	+1.60	1	1996
09:53:27	54.80	54.90	54.80	+1.60	1	1995
09:53:27	54.60	54.80	54.80	+1.60	1	1994
09:53:19	54.80	54.90	54.80	+1.60	4	1993
09:51:19	54.80	54.90	54.90	+1.70	1	1989
09:49:11	54.90	55.00	54.90	+1.70	1	1988
09:48:47	54.80	54.90	54.90	+1.70	1	1987
09:48:16	54.90	55.00	54.90	+1.70	1	1986
09:47:35	54.90	55.00	54.90	+1.70	1	1985
09:47:22	54.70	55.00	55.00	+1.80	1	1984
09:47:11	54.70	55.00	55.00	+1.80	1	1983
09:47:00	54.80	55.00	55.00	+1.80	1	1982
09:46:45	54.70	54.90	54.90	+1.70	1	1981
09:46:36	54.60	54.80	54.80	+1.60	1	1980
09:46:33	54.70	54.80	54.70	+1.50	2	1979
09:44:37	54.50	54.60	54.60	+1.40	1	1977
09:43:52	54.40	54.50	54.50	+1.30	1	1976
09:43:20	54.40	54.60	54.40	+1.20	1	1975
09:43:05	54.50	54.60	54.50	+1.30	1	1974
09:42:43	54.50	54.60	54.50	+1.30	4	1973
09:42:43	54.50	54.60	54.50	+1.30	8	1969
09:42:43	54.50	54.60	54.50	+1.30	1	1961
09:42:43	54.50	54.60	54.50	+1.30	2	1960
09:42:43	54.50	54.60	54.50	+1.30	2	1958
09:42:43	54.50	54.60	54.50	+1.30	1	1956
09:42:21	54.60	54.70	54.60	+1.40	1	1955
09:42:21	54.60	54.70	54.60	+1.40	1	1954
09:42:06	54.60	54.70	54.60	+1.40	1	1953
09:41:28	54.70	54.80	54.70	+1.50	3	1952
09:41:28	54.70	54.80	54.70	+1.50	2	1949
09:41:08	54.70	54.90	54.70	+1.50	2	1947
09:41:08	54.80	54.90	54.80	+1.60	4	1945
09:40:45	54.90	55.00	54.90	+1.70	1	1941
09:40:27	54.90	55.00	54.90	+1.70	2	1940
09:39:31	55.00	55.10	55.00	+1.80	2	1938
09:38:53	55.00	55.10	55.00	+1.80	1	1936
09:38:48	55.00	55.10	55.00	+1.80	1	1935
09:38:36	54.90	55.00	55.00	+1.80	1	1934
09:38:27	54.80	55.00	55.00	+1.80	2	1933
09:38:01	54.90	55.00	55.00	+1.80	2	1931
09:37:59	54.90	55.00	54.90	+1.70	1	1929
09:37:52	54.80	54.90	54.90	+1.70	2	1928
09:37:40	54.80	54.90	54.80	+1.60	1	1926
09:37:38	54.80	54.90	54.80	+1.60	2	1925
09:37:17	54.80	54.90	54.80	+1.60	1	1923
09:36:44	54.80	54.90	54.80	+1.60	1	1922
09:36:44	54.80	54.90	54.80	+1.60	1	1921
09:36:31	54.80	55.00	54.80	+1.60	2	1920
09:36:30	54.80	55.00	55.00	+1.80	2	1918
09:36:23	54.90	55.00	54.90	+1.70	1	1916
09:36:00	54.80	54.90	54.90	+1.70	2	1915
09:35:17	54.60	54.80	54.80	+1.60	2	1913
09:35:02	54.70	54.80	54.70	+1.50	1	1911
09:35:00	54.50	54.70	54.70	+1.50	1	1910
09:34:54	54.70	54.80	54.70	+1.50	1	1909
09:34:52	54.50	54.70	54.70	+1.50	1	1908
09:34:34	54.50	54.70	54.70	+1.50	1	1907
09:34:34	54.50	54.60	54.60	+1.40	1	1906
09:34:32	54.60	54.80	54.60	+1.40	5	1905
09:34:13	54.80	54.90	54.80	+1.60	1	1900
09:33:54	54.70	54.90	54.70	+1.50	1	1899
09:33:54	54.70	54.90	54.70	+1.50	1	1898
09:33:54	54.60	54.70	54.70	+1.50	2	1897
09:33:37	54.60	54.70	54.60	+1.40	1	1895
09:33:37	54.50	54.70	54.70	+1.50	1	1894
09:33:32	54.60	54.70	54.60	+1.40	1	1893
09:33:21	54.60	54.70	54.60	+1.40	1	1892
09:33:11	54.50	54.60	54.60	+1.40	1	1891
09:33:09	54.50	54.60	54.60	+1.40	1	1890
09:33:00	54.50	54.60	54.60	+1.40	1	1889
09:32:59	54.50	54.60	54.50	+1.30	2	1888
09:32:45	54.60	54.70	54.60	+1.40	1	1886
09:32:27	54.60	54.70	54.70	+1.50	1	1885
09:32:14	54.60	54.70	54.60	+1.40	1	1884
09:32:02	54.60	54.70	54.60	+1.40	1	1883
09:31:44	54.60	54.70	54.60	+1.40	1	1882
09:31:29	54.50	54.60	54.60	+1.40	1	1881
09:31:19	54.60	54.70	54.60	+1.40	3	1880
09:30:59	54.50	54.70	54.50	+1.30	2	1877
09:30:55	54.60	54.70	54.60	+1.40	1	1875
09:30:55	54.60	54.70	54.60	+1.40	1	1874
09:30:40	54.60	54.70	54.60	+1.40	1	1873
09:30:39	54.60	54.70	54.60	+1.40	3	1872
09:30:36	54.60	54.70	54.60	+1.40	2	1869
09:30:12	54.70	54.80	54.70	+1.50	3	1867
09:29:41	54.70	54.80	54.70	+1.50	5	1864
09:29:37	54.70	54.80	54.80	+1.60	1	1859
09:29:28	54.70	54.80	54.80	+1.60	1	1858
09:29:12	54.80	54.90	54.80	+1.60	1	1857
09:28:53	54.80	54.90	54.80	+1.60	1	1856
09:28:26	54.90	55.00	54.90	+1.70	1	1855
09:27:51	54.80	55.00	54.80	+1.60	1	1854
09:27:28	54.90	55.00	54.90	+1.70	1	1853
09:26:58	54.80	55.00	55.00	+1.80	1	1852
09:26:47	54.70	55.00	55.00	+1.80	1	1851
09:26:36	54.60	54.70	54.70	+1.50	1	1850
09:26:25	54.70	54.90	54.70	+1.50	1	1849
09:26:25	54.70	54.90	54.70	+1.50	1	1848
09:26:20	54.80	54.90	54.80	+1.60	2	1847
09:26:06	54.90	55.00	54.90	+1.70	4	1845
09:25:39	55.00	55.10	55.00	+1.80	4	1841
09:25:38	55.00	55.10	55.00	+1.80	1	1837
09:25:08	55.10	55.20	55.10	+1.90	1	1836
09:24:45	55.20	55.40	55.20	+2.00	2	1835
09:24:30	54.90	55.00	55.00	+1.80	4	1833
09:24:30	54.90	55.00	55.00	+1.80	1	1829
09:24:30	54.90	55.00	54.90	+1.70	1	1828
09:24:30	54.90	55.00	55.00	+1.80	15	1827
09:24:30	54.90	55.00	54.90	+1.70	1	1812
09:24:30	55.00	55.20	55.00	+1.80	7	1811
09:24:29	55.00	55.10	55.10	+1.90	1	1804
09:24:16	55.00	55.20	55.20	+2.00	1	1803
09:24:15	55.10	55.20	55.10	+1.90	2	1802
09:24:15	55.10	55.20	55.10	+1.90	1	1800
09:24:15	55.10	55.20	55.10	+1.90	2	1799
09:24:11	55.10	55.20	55.10	+1.90	1	1797
09:24:11	55.20	55.50	55.20	+2.00	2	1796
09:23:54	55.10	55.20	55.20	+2.00	10	1794
09:23:43	55.10	55.20	55.10	+1.90	1	1784
09:23:43	55.10	55.20	55.10	+1.90	1	1783
09:23:43	55.50	55.70	55.20	+2.00	3	1782
09:23:43	55.50	55.70	55.30	+2.10	2	1779
09:23:43	55.50	55.70	55.40	+2.20	1	1777
09:23:43	55.50	55.70	55.50	+2.30	4	1776
09:23:42	55.50	55.60	55.60	+2.40	1	1772
09:23:41	55.40	55.50	55.50	+2.30	1	1771
09:23:39	55.40	55.50	55.40	+2.20	2	1770
09:23:25	55.40	55.50	55.40	+2.20	1	1768
09:23:19	55.30	55.40	55.40	+2.20	2	1767
09:23:11	55.30	55.40	55.30	+2.10	1	1765
09:22:53	55.20	55.40	55.20	+2.00	1	1764
09:22:36	55.10	55.20	55.20	+2.00	1	1763
09:22:36	55.10	55.20	55.20	+2.00	1	1762
09:22:30	55.10	55.20	55.20	+2.00	1	1761
09:22:19	55.10	55.20	55.10	+1.90	1	1760
09:22:18	55.10	55.20	55.10	+1.90	2	1759
09:22:14	55.10	55.20	55.10	+1.90	3	1757
09:22:12	55.10	55.20	55.20	+2.00	1	1754
09:21:59	55.20	55.30	55.20	+2.00	1	1753
09:21:59	55.20	55.30	55.20	+2.00	1	1752
09:21:57	55.20	55.30	55.20	+2.00	1	1751
09:21:53	55.20	55.40	55.20	+2.00	1	1750
09:21:52	55.20	55.30	55.30	+2.10	1	1749
09:21:50	55.20	55.30	55.20	+2.00	1	1748
09:21:49	55.00	55.30	55.30	+2.10	1	1747
09:21:44	55.00	55.30	55.30	+2.10	1	1746
09:21:43	55.00	55.30	55.30	+2.10	1	1745
09:21:39	55.00	55.30	55.30	+2.10	1	1744
09:21:38	55.30	55.40	55.30	+2.10	1	1743
09:21:34	55.40	55.60	55.40	+2.20	1	1742
09:21:34	55.40	55.60	55.40	+2.20	1	1741
09:21:34	55.10	55.40	55.40	+2.20	4	1740
09:21:32	55.30	55.40	55.30	+2.10	1	1736
09:21:31	55.30	55.60	55.60	+2.40	1	1735
09:21:30	55.50	55.70	55.50	+2.30	1	1734
09:21:27	55.30	55.60	55.90	+2.70	5	1733
09:21:27	55.30	55.60	55.80	+2.60	3	1728
09:21:27	55.30	55.60	55.70	+2.50	1	1725
09:21:27	55.30	55.60	55.60	+2.40	1	1724
09:21:26	55.40	55.80	55.40	+2.20	1	1723
09:21:23	55.30	55.50	55.70	+2.50	3	1722
09:21:23	55.30	55.50	55.60	+2.40	2	1719
09:21:23	55.30	55.50	55.50	+2.30	1	1717
09:21:18	55.10	55.30	55.30	+2.10	1	1716
09:21:18	55.10	55.30	55.30	+2.10	1	1715
09:21:18	55.10	55.20	55.20	+2.00	22	1714
09:21:18	55.10	55.20	55.10	+1.90	1	1692
09:21:14	54.90	55.00	55.00	+1.80	12	1691
09:21:14	54.90	55.00	55.00	+1.80	1	1679
09:21:10	54.70	55.00	55.00	+1.80	3	1678
09:21:08	54.60	54.90	54.90	+1.70	2	1675
09:21:07	54.90	55.00	54.90	+1.70	4	1673
09:21:07	54.90	55.00	54.90	+1.70	1	1669
09:21:07	54.50	54.90	54.90	+1.70	3	1668
09:21:04	54.80	55.00	54.80	+1.60	1	1665
09:21:04	54.80	54.90	54.80	+1.60	1	1664
09:21:04	54.50	54.70	54.80	+1.60	2	1663
09:21:04	54.50	54.70	54.70	+1.50	3	1661
09:20:54	54.60	54.70	54.60	+1.40	2	1658
09:20:51	54.60	54.70	54.60	+1.40	2	1656
09:20:51	54.60	54.70	54.60	+1.40	1	1654
09:20:51	54.40	54.50	54.60	+1.40	3	1653
09:20:51	54.40	54.50	54.50	+1.30	2	1650
09:20:46	54.50	54.70	54.50	+1.30	7	1648
09:20:36	54.50	54.60	54.60	+1.40	1	1641
09:20:34	54.60	54.70	54.60	+1.40	1	1640
09:20:32	54.60	54.70	54.60	+1.40	1	1639
09:20:16	54.50	54.60	54.60	+1.40	2	1638
09:20:09	54.60	54.90	54.60	+1.40	2	1636
09:20:08	54.70	54.90	54.70	+1.50	1	1634
09:20:08	54.80	54.90	54.80	+1.60	7	1633
09:19:47	54.80	54.90	55.00	+1.80	2	1626
09:19:47	54.80	54.90	54.90	+1.70	3	1624
09:19:44	54.90	55.00	54.90	+1.70	1	1621
09:19:36	54.80	55.00	55.00	+1.80	1	1620
09:19:36	54.90	55.00	54.90	+1.70	1	1619
09:19:23	54.90	55.10	55.10	+1.90	1	1618
09:19:09	54.80	55.10	55.10	+1.90	1	1617
09:19:05	55.10	55.20	55.10	+1.90	3	1616
09:19:05	55.10	55.20	55.10	+1.90	1	1613
09:19:05	54.80	55.10	55.10	+1.90	2	1612
09:18:49	55.10	55.20	55.10	+1.90	1	1610
09:18:36	54.90	55.10	55.10	+1.90	1	1609
09:18:36	55.00	55.10	55.10	+1.90	3	1608
09:18:17	54.90	55.00	55.00	+1.80	1	1605
09:18:17	54.90	55.00	55.00	+1.80	2	1604
09:18:17	54.90	55.00	55.00	+1.80	6	1602
09:18:17	54.90	55.00	55.00	+1.80	2	1596
09:18:10	54.70	54.80	54.90	+1.70	1	1594
09:18:10	54.70	54.80	54.80	+1.60	5	1593
09:17:36	54.70	54.80	54.70	+1.50	1	1588
09:17:31	54.60	54.70	54.70	+1.50	3	1587
09:16:56	54.50	54.70	54.70	+1.50	1	1584
09:16:52	54.50	54.70	54.50	+1.30	1	1583
09:16:45	54.50	54.70	54.70	+1.50	1	1582
09:16:41	54.50	54.80	54.50	+1.30	2	1581
09:16:41	54.50	54.80	54.50	+1.30	2	1579
09:16:31	54.50	54.80	54.50	+1.30	2	1577
09:16:11	54.40	54.50	54.50	+1.30	1	1575
09:15:57	54.50	54.60	54.50	+1.30	1	1574
09:15:51	54.50	54.70	54.50	+1.30	1	1573
09:15:49	54.50	54.70	54.50	+1.30	2	1572
09:15:22	54.50	54.60	54.50	+1.30	1	1570
09:15:09	54.50	54.60	54.50	+1.30	1	1569
09:15:09	54.50	54.60	54.50	+1.30	2	1568
09:15:09	54.50	54.60	54.50	+1.30	6	1566
09:15:09	54.60	54.70	54.60	+1.40	5	1560
09:15:03	54.70	54.80	54.70	+1.50	5	1555
09:14:46	54.70	54.80	54.80	+1.60	1	1550
09:14:33	54.80	54.90	54.80	+1.60	2	1549
09:14:33	54.80	54.90	54.80	+1.60	2	1547
09:14:31	54.80	54.90	54.90	+1.70	1	1545
09:14:22	54.80	54.90	54.80	+1.60	1	1544
09:14:10	54.80	54.90	54.80	+1.60	1	1543
09:14:01	54.90	55.00	54.90	+1.70	1	1542
09:13:46	55.00	55.10	55.00	+1.80	2	1541
09:13:46	55.00	55.10	55.00	+1.80	1	1539
09:13:46	54.80	55.00	55.00	+1.80	3	1538
09:13:36	54.80	54.90	54.90	+1.70	1	1535
09:13:17	54.90	55.00	54.90	+1.70	1	1534
09:13:16	54.70	55.00	55.00	+1.80	1	1533
09:12:55	54.70	54.90	54.70	+1.50	1	1532
09:12:34	54.70	54.90	54.60	+1.40	1	1531
09:12:34	54.70	54.90	54.70	+1.50	1	1530
09:12:31	54.70	54.90	54.70	+1.50	2	1529
09:12:27	54.70	55.00	54.70	+1.50	1	1527
09:12:14	54.60	54.70	54.70	+1.50	4	1526
09:12:09	54.60	54.70	54.60	+1.40	1	1522
09:12:09	54.70	55.00	54.70	+1.50	5	1521
09:12:07	54.70	54.80	54.80	+1.60	1	1516
09:12:01	54.70	55.00	55.00	+1.80	2	1515
09:12:00	54.70	54.90	54.90	+1.70	1	1513
09:11:59	54.80	54.90	54.80	+1.60	1	1512
09:11:53	54.80	55.00	55.00	+1.80	2	1511
09:11:52	54.90	55.00	54.90	+1.70	2	1509
09:11:52	54.90	55.00	55.00	+1.80	1	1507
09:11:48	54.90	55.00	55.00	+1.80	1	1506
09:11:44	55.00	55.20	55.00	+1.80	2	1505
09:11:34	54.90	55.00	55.00	+1.80	1	1503
09:11:27	54.90	55.00	55.00	+1.80	1	1502
09:11:27	54.90	55.00	55.00	+1.80	1	1501
09:11:24	55.00	55.30	55.00	+1.80	2	1500
09:11:23	55.00	55.30	55.00	+1.80	1	1498
09:11:15	54.90	55.00	55.00	+1.80	1	1497
09:11:15	54.90	55.00	55.00	+1.80	4	1496
09:11:15	54.90	55.00	55.00	+1.80	1	1492
09:11:15	54.90	55.00	55.00	+1.80	2	1491
09:10:51	54.70	55.00	54.70	+1.50	1	1489
09:10:41	54.60	54.70	54.70	+1.50	3	1488
09:10:33	54.60	54.70	54.60	+1.40	3	1485
09:10:31	54.70	54.90	54.70	+1.50	1	1482
09:10:30	54.70	54.80	54.80	+1.60	1	1481
09:10:28	54.80	54.90	54.80	+1.60	1	1480
09:10:28	54.80	54.90	54.80	+1.60	1	1479
09:10:28	54.80	54.90	54.80	+1.60	1	1478
09:10:28	54.80	54.90	54.80	+1.60	2	1477
09:10:28	54.90	55.00	54.90	+1.70	4	1475
09:10:18	54.90	55.00	54.90	+1.70	1	1471
09:10:15	54.90	55.00	55.00	+1.80	1	1470
09:10:14	54.90	55.00	54.90	+1.70	1	1469
09:10:12	54.90	55.00	55.00	+1.80	1	1468
09:09:59	54.80	54.90	54.90	+1.70	3	1467
09:09:54	54.90	55.10	54.90	+1.70	1	1464
09:09:49	54.90	55.10	54.90	+1.70	2	1463
09:09:37	54.90	55.20	54.90	+1.70	1	1461
09:09:37	54.90	55.00	55.00	+1.80	1	1460
09:09:37	55.10	55.30	55.00	+1.80	4	1459
09:09:37	55.10	55.30	55.10	+1.90	1	1455
09:09:16	54.80	55.00	55.00	+1.80	6	1454
09:09:16	54.90	55.00	55.00	+1.80	1	1448
09:09:16	54.90	55.00	55.00	+1.80	1	1447
09:08:57	54.80	55.00	55.00	+1.80	1	1446
09:08:54	54.90	55.00	54.90	+1.70	1	1445
09:08:46	54.80	54.90	54.90	+1.70	2	1444
09:08:42	54.80	54.90	54.90	+1.70	1	1442
09:08:32	54.90	55.00	54.90	+1.70	1	1441
09:08:28	54.90	55.00	55.00	+1.80	1	1440
09:08:28	54.90	55.00	54.90	+1.70	1	1439
09:08:28	54.90	55.00	54.90	+1.70	1	1438
09:08:24	55.00	55.20	55.00	+1.80	1	1437
09:08:18	55.10	55.20	55.10	+1.90	1	1436
09:08:13	54.90	55.00	55.00	+1.80	1	1435
09:08:13	55.00	55.30	55.00	+1.80	1	1434
09:08:12	55.00	55.10	55.10	+1.90	1	1433
09:08:09	55.00	55.10	55.10	+1.90	1	1432
09:08:03	55.10	55.20	55.10	+1.90	1	1431
09:07:59	55.10	55.20	55.10	+1.90	1	1430
09:07:56	55.10	55.20	55.10	+1.90	1	1429
09:07:55	55.00	55.10	55.00	+1.80	1	1428
09:07:51	55.00	55.10	55.00	+1.80	1	1427
09:07:51	55.00	55.10	55.00	+1.80	1	1426
09:07:51	55.00	55.20	55.00	+1.80	1	1425
09:07:51	55.00	55.20	55.00	+1.80	1	1424
09:07:51	55.00	55.20	55.00	+1.80	1	1423
09:07:50	55.00	55.20	55.00	+1.80	1	1422
09:07:50	55.00	55.20	55.00	+1.80	1	1421
09:07:44	55.00	55.20	55.00	+1.80	5	1420
09:07:38	55.00	55.10	55.10	+1.90	1	1415
09:07:36	55.00	55.10	55.10	+1.90	2	1414
09:07:35	55.00	55.10	55.00	+1.80	2	1412
09:07:04	55.10	55.20	55.10	+1.90	4	1410
09:07:04	55.10	55.20	55.10	+1.90	1	1406
09:07:00	55.20	55.30	55.20	+2.00	4	1405
09:06:55	55.20	55.40	55.40	+2.20	1	1401
09:06:54	55.30	55.40	55.30	+2.10	1	1400
09:06:53	55.30	55.40	55.30	+2.10	1	1399
09:06:53	55.20	55.40	55.40	+2.20	1	1398
09:06:52	55.30	55.40	55.30	+2.10	3	1397
09:06:47	55.40	55.50	55.40	+2.20	1	1394
09:06:46	55.30	55.50	55.30	+2.10	1	1393
09:06:34	55.30	55.60	55.60	+2.40	1	1392
09:06:33	55.30	55.40	55.40	+2.20	1	1391
09:06:31	55.30	55.50	55.50	+2.30	1	1390
09:06:23	55.40	55.60	55.40	+2.20	1	1389
09:06:23	55.50	55.60	55.50	+2.30	6	1388
09:06:20	55.60	55.90	55.60	+2.40	1	1382
09:06:10	55.50	55.70	55.70	+2.50	3	1381
09:06:04	55.50	55.70	55.70	+2.50	1	1378
09:06:00	55.60	55.90	55.60	+2.40	1	1377
09:05:58	55.60	55.90	55.90	+2.70	1	1376
09:05:55	55.70	55.90	55.70	+2.50	1	1375
09:05:55	55.60	55.90	55.90	+2.70	2	1374
09:05:55	55.70	55.90	55.70	+2.50	1	1372
09:05:55	55.60	55.90	55.90	+2.70	1	1371
09:05:50	55.50	55.90	55.90	+2.70	5	1370
09:05:47	55.50	55.90	55.90	+2.70	1	1365
09:05:46	55.60	55.90	55.60	+2.40	3	1364
09:05:43	55.30	55.40	55.40	+2.20	6	1361
09:05:43	55.30	55.40	55.40	+2.20	6	1355
09:05:43	55.30	55.40	55.40	+2.20	2	1349
09:05:43	55.30	55.40	55.40	+2.20	10	1347
09:05:42	55.20	55.40	55.40	+2.20	1	1337
09:05:34	55.20	55.30	55.30	+2.10	1	1336
09:05:29	55.20	55.30	55.30	+2.10	1	1335
09:05:19	55.10	55.30	55.30	+2.10	2	1334
09:05:15	55.10	55.30	55.30	+2.10	1	1332
09:05:13	55.10	55.30	55.10	+1.90	1	1331
09:05:13	55.20	55.30	55.20	+2.00	1	1330
09:05:11	55.10	55.30	55.10	+1.90	1	1329
09:05:11	55.10	55.30	55.10	+1.90	3	1328
09:05:11	55.20	55.40	55.20	+2.00	2	1325
09:05:11	55.30	55.40	55.30	+2.10	1	1323
09:05:04	55.20	55.40	55.20	+2.00	1	1322
09:05:02	55.20	55.40	55.40	+2.20	1	1321
09:04:59	55.20	55.30	55.30	+2.10	2	1320
09:04:59	55.10	55.30	55.30	+2.10	1	1318
09:04:58	55.20	55.30	55.20	+2.00	1	1317
09:04:54	55.10	55.30	55.30	+2.10	1	1316
09:04:50	55.20	55.30	55.20	+2.00	1	1315
09:04:49	55.20	55.30	55.30	+2.10	1	1314
09:04:46	55.10	55.30	55.30	+2.10	2	1313
09:04:39	55.00	55.20	55.20	+2.00	1	1311
09:04:39	55.00	55.20	55.20	+2.00	1	1310
09:04:36	55.10	55.20	55.10	+1.90	1	1309
09:04:36	55.10	55.20	55.10	+1.90	1	1308
09:04:34	55.10	55.30	55.10	+1.90	1	1307
09:04:31	55.10	55.40	55.10	+1.90	1	1306
09:04:31	55.10	55.30	55.40	+2.20	1	1305
09:04:31	55.10	55.30	55.30	+2.10	1	1304
09:04:30	55.10	55.30	55.30	+2.10	1	1303
09:04:30	55.20	55.30	55.20	+2.00	1	1302
09:04:29	55.10	55.30	55.10	+1.90	1	1301
09:04:27	55.10	55.40	55.10	+1.90	1	1300
09:04:21	55.00	55.10	55.10	+1.90	1	1299
09:04:21	54.80	55.00	55.00	+1.80	2	1298
09:04:21	54.70	54.90	54.90	+1.70	2	1296
09:04:20	54.70	54.80	54.80	+1.60	1	1294
09:04:19	54.60	54.70	54.80	+1.60	3	1293
09:04:19	54.60	54.70	54.70	+1.50	3	1290
09:04:17	54.60	54.70	54.60	+1.40	1	1287
09:04:15	54.50	54.80	54.50	+1.30	2	1286
09:04:14	54.50	54.60	54.60	+1.40	1	1284
09:04:14	54.50	54.60	54.60	+1.40	1	1283
09:04:12	54.60	54.90	54.60	+1.40	2	1282
09:04:09	54.70	54.90	54.70	+1.50	2	1280
09:04:09	54.80	55.00	54.80	+1.60	1	1278
09:04:08	54.80	55.00	55.00	+1.80	1	1277
09:04:08	54.80	55.00	54.80	+1.60	2	1276
09:04:05	54.80	55.00	55.00	+1.80	2	1274
09:03:56	54.70	55.00	55.00	+1.80	1	1272
09:03:55	54.70	55.00	55.00	+1.80	1	1271
09:03:52	54.60	54.90	54.90	+1.70	1	1270
09:03:51	54.50	54.90	54.90	+1.70	1	1269
09:03:51	54.40	54.90	54.90	+1.70	2	1268
09:03:51	54.50	55.00	54.30	+1.10	1	1266
09:03:51	54.50	55.00	54.50	+1.30	2	1265
09:03:51	54.70	55.00	54.60	+1.40	2	1263
09:03:51	54.70	55.00	54.70	+1.50	1	1261
09:03:50	54.60	54.90	55.00	+1.80	1	1260
09:03:50	54.60	54.90	54.90	+1.70	1	1259
09:03:50	55.00	55.20	55.00	+1.80	7	1258
09:03:50	55.10	55.20	55.10	+1.90	3	1251
09:03:49	55.10	55.20	55.10	+1.90	1	1248
09:03:48	55.10	55.20	55.10	+1.90	1	1247
09:03:48	55.10	55.20	55.10	+1.90	1	1246
09:03:48	55.10	55.30	55.10	+1.90	10	1245
09:03:47	55.20	55.40	55.20	+2.00	1	1235
09:03:47	55.30	55.40	55.30	+2.10	3	1234
09:03:47	55.30	55.40	55.30	+2.10	2	1231
09:03:47	55.40	55.70	55.40	+2.20	2	1229
09:03:46	55.40	55.70	55.70	+2.50	1	1227
09:03:46	55.40	55.70	55.70	+2.50	1	1226
09:03:46	55.50	55.70	55.40	+2.20	2	1225
09:03:46	55.50	55.70	55.50	+2.30	1	1223
09:03:41	55.40	55.70	55.70	+2.50	1	1222
09:03:40	55.50	55.70	55.50	+2.30	1	1221
09:03:30	55.80	56.20	55.80	+2.60	3	1220
09:03:30	55.80	56.20	55.80	+2.60	1	1217
09:03:30	55.80	56.20	55.80	+2.60	1	1216
09:03:27	55.80	56.40	55.70	+2.50	3	1215
09:03:27	55.80	56.40	55.80	+2.60	2	1212
09:03:25	55.80	56.40	55.80	+2.60	1	1210
09:03:22	55.80	56.10	56.10	+2.90	1	1209
09:03:22	56.20	56.40	56.20	+3.00	1	1208
09:03:21	56.00	56.40	56.00	+2.80	3	1207
09:03:21	56.10	56.40	56.10	+2.90	7	1204
09:03:21	56.20	56.50	56.20	+3.00	7	1197
09:03:21	56.20	56.50	56.20	+3.00	1	1190
09:03:20	56.30	56.50	56.30	+3.10	1	1189
09:03:18	56.20	56.50	56.20	+3.00	2	1188
09:03:15	56.20	56.50	56.20	+3.00	1	1186
09:03:15	56.20	56.50	56.20	+3.00	43	1185
09:01:11	56.90	57.60	56.50	+3.30	2	1142
09:01:11	56.90	57.60	56.90	+3.70	1	1140
09:01:11	58.50	--	58.10	+4.90	2	1139
09:01:11	58.50	--	58.50	+5.30	9	1137
09:01:11	58.50	--	58.50	+5.30	34	1128
09:01:11	市價	--	58.50	+5.30	142	1094
09:01:11	市價	--	58.50	+5.30	1	952
09:01:11	市價	--	58.50	+5.30	100	951
09:01:11	市價	--	58.50	+5.30	30	851
09:01:11	市價	--	58.50	+5.30	34	821
09:01:11	市價	--	58.50	+5.30	34	787
09:01:11	市價	--	58.50	+5.30	142	753
09:01:11	市價	--	58.50	+5.30	1	611
09:01:11	市價	--	58.50	+5.30	100	610
09:01:11	市價	--	58.50	+5.30	181	510
09:01:11	市價	--	58.50	+5.30	8	329
09:01:11	市價	--	58.50	+5.30	1	321
09:01:09	市價	--	58.50	+5.30	4	320
09:01:06	市價	--	58.50	+5.30	5	316
09:01:00	市價	--	58.50	+5.30	1	311
09:00:58	市價	--	58.50	+5.30	2	310
09:00:56	市價	--	58.50	+5.30	1	308
09:00:51	市價	--	58.50	+5.30	2	307
09:00:50	市價	--	58.50	+5.30	1	305
09:00:50	市價	--	58.50	+5.30	1	304
09:00:47	市價	--	58.50	+5.30	1	303
09:00:46	市價	--	58.50	+5.30	1	302
09:00:43	市價	--	58.50	+5.30	2	301
09:00:42	市價	--	58.50	+5.30	2	299
09:00:37	市價	--	58.50	+5.30	1	297
09:00:35	市價	--	58.50	+5.30	3	296
09:00:32	市價	--	58.50	+5.30	1	293
09:00:30	市價	--	58.50	+5.30	1	292
09:00:27	市價	--	58.50	+5.30	1	291
09:00:26	市價	--	58.50	+5.30	1	290
09:00:25	市價	--	58.50	+5.30	1	289
09:00:17	市價	--	58.50	+5.30	1	288
09:00:17	市價	--	58.50	+5.30	1	287
09:00:12	市價	--	58.50	+5.30	3	286
09:00:00	--	--	58.50	+5.30	283	283

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/256G)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【王品集團】藝奇商品券12張

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

石頭掃地機器人 Roborock G20S Ultra

DJI OSMO POCKET 3

麥當勞勁辣鷄腿堡即享券

PChome 購物儲值100,000元

PChome 購物儲值1,000元

台塑石化：20日起汽油漲4角柴...

我的自選股

即時重大訊息

‧川普20日就職法人：台股關注政...
‧汽油漲4角 95無鉛每公升31.1元...
‧國營事業4大工會聲明：請立院支...

加密貨幣

比特幣BTC	104855.11	730.16	0.70%
以太幣ETH	3334.72	-138.84	-4.00%
瑞波幣XRP	3.14	-0.16	-4.81%
比特幣現金BCH	457.25	-32.47	-6.63%
萊特幣LTC	121.64	-15.35	-11.20%
卡達幣ADA	1.07	-0.07	-5.74%
波場幣TRX	0.238747	-0.01	-4.12%
恆星幣XLM	0.461471	-0.03	-5.52%

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。