最新金融業公平待客哪裡沒做好金管會日常監理緊盯熱門台糖：豬場改建第1期7月進豬試養第2期拚年底完成

更新報價

南　港 (2101) 橡膠工業上市

53.40 ▼-0.60 -1.11% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	4,116	53.40	12	53.50	2	54.10	54.20	53.10	54.00

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	53.40	53.50	53.40	-0.60	5	4116
13:30:00	53.40	53.50	53.40	-0.60	206	4111
13:24:59	53.40	53.60	53.40	-0.60	2	3905
13:24:51	53.50	53.60	53.50	-0.50	1	3903
13:24:47	53.50	53.60	53.50	-0.50	6	3902
13:24:45	53.50	53.60	53.50	-0.50	4	3896
13:24:37	53.50	53.60	53.50	-0.50	1	3892
13:24:25	53.50	53.60	53.60	-0.40	2	3891
13:24:19	53.50	53.60	53.60	-0.40	1	3889
13:24:19	53.50	53.60	53.50	-0.50	1	3888
13:24:05	53.50	53.60	53.50	-0.50	1	3887
13:23:56	53.40	53.60	53.60	-0.40	4	3886
13:23:53	53.40	53.60	53.40	-0.60	1	3882
13:23:35	53.40	53.60	53.40	-0.60	2	3881
13:23:32	53.50	53.60	53.50	-0.50	1	3879
13:23:27	53.50	53.60	53.50	-0.50	2	3878
13:23:27	53.40	53.50	53.50	-0.50	8	3876
13:23:19	53.40	53.50	53.50	-0.50	1	3868
13:23:15	53.40	53.50	53.50	-0.50	1	3867
13:23:00	53.40	53.50	53.50	-0.50	1	3866
13:22:59	53.40	53.50	53.50	-0.50	1	3865
13:22:58	53.40	53.50	53.50	-0.50	1	3864
13:22:44	53.40	53.50	53.40	-0.60	1	3863
13:22:41	53.40	53.50	53.40	-0.60	2	3862
13:22:31	53.40	53.50	53.40	-0.60	9	3860
13:22:28	53.40	53.50	53.50	-0.50	8	3851
13:22:27	53.40	53.50	53.40	-0.60	1	3843
13:22:25	53.40	53.50	53.40	-0.60	2	3842
13:22:13	53.40	53.50	53.40	-0.60	2	3840
13:22:13	53.40	53.50	53.40	-0.60	1	3838
13:21:32	53.40	53.50	53.40	-0.60	1	3837
13:21:19	53.40	53.50	53.40	-0.60	1	3836
13:21:16	53.40	53.50	53.40	-0.60	3	3835
13:21:07	53.40	53.50	53.40	-0.60	6	3832
13:21:06	53.40	53.50	53.50	-0.50	1	3826
13:21:02	53.40	53.50	53.40	-0.60	1	3825
13:20:53	53.40	53.50	53.40	-0.60	1	3824
13:20:43	53.40	53.50	53.40	-0.60	1	3823
13:19:36	53.40	53.50	53.40	-0.60	1	3822
13:19:28	53.40	53.50	53.50	-0.50	2	3821
13:18:51	53.50	53.60	53.50	-0.50	9	3819
13:18:51	53.50	53.60	53.50	-0.50	30	3810
13:18:43	53.50	53.60	53.50	-0.50	1	3780
13:18:27	53.50	53.60	53.60	-0.40	1	3779
13:17:46	53.50	53.60	53.60	-0.40	1	3778
13:17:46	53.50	53.60	53.50	-0.50	1	3777
13:17:30	53.50	53.60	53.60	-0.40	1	3776
13:17:09	53.50	53.60	53.50	-0.50	1	3775
13:16:30	53.50	53.60	53.50	-0.50	2	3774
13:16:28	53.50	53.60	53.60	-0.40	1	3772
13:16:14	53.50	53.60	53.60	-0.40	6	3771
13:15:47	53.50	53.60	53.50	-0.50	2	3765
13:15:46	53.50	53.60	53.50	-0.50	1	3763
13:15:32	53.50	53.60	53.50	-0.50	1	3762
13:15:24	53.50	53.60	53.50	-0.50	6	3761
13:15:19	53.50	53.60	53.50	-0.50	1	3755
13:15:15	53.50	53.60	53.50	-0.50	5	3754
13:14:52	53.50	53.60	53.50	-0.50	1	3749
13:13:46	53.50	53.60	53.50	-0.50	1	3748
13:13:13	53.50	53.60	53.60	-0.40	1	3747
13:13:12	53.50	53.60	53.60	-0.40	1	3746
13:11:33	53.50	53.60	53.60	-0.40	1	3745
13:11:26	53.50	53.60	53.60	-0.40	1	3744
13:11:04	53.50	53.60	53.50	-0.50	5	3743
13:10:49	53.50	53.60	53.50	-0.50	2	3738
13:10:26	53.50	53.60	53.50	-0.50	5	3736
13:10:05	53.50	53.60	53.60	-0.40	5	3731
13:09:46	53.50	53.60	53.60	-0.40	6	3726
13:09:26	53.50	53.60	53.60	-0.40	1	3720
13:08:34	53.60	53.70	53.60	-0.40	8	3719
13:08:34	53.60	53.70	53.60	-0.40	6	3711
13:08:33	53.60	53.70	53.60	-0.40	8	3705
13:08:08	53.60	53.70	53.60	-0.40	1	3697
13:07:55	53.60	53.70	53.70	-0.30	5	3696
13:07:35	53.60	53.70	53.70	-0.30	2	3691
13:07:34	53.60	53.70	53.70	-0.30	5	3689
13:07:32	53.60	53.70	53.70	-0.30	2	3684
13:05:55	53.60	53.70	53.70	-0.30	1	3682
13:05:47	53.60	53.70	53.70	-0.30	1	3681
13:05:36	53.60	53.70	53.60	-0.40	1	3680
13:05:25	53.60	53.70	53.60	-0.40	1	3679
13:04:56	53.60	53.70	53.70	-0.30	1	3678
13:04:25	53.60	53.70	53.70	-0.30	1	3677
13:04:08	53.60	53.70	53.70	-0.30	1	3676
13:04:08	53.60	53.70	53.60	-0.40	1	3675
13:03:59	53.70	53.80	53.70	-0.30	16	3674
13:03:59	53.70	53.80	53.70	-0.30	1	3658
13:03:39	53.70	53.80	53.70	-0.30	1	3657
13:03:33	53.70	53.80	53.70	-0.30	1	3656
13:03:18	53.70	53.80	53.70	-0.30	2	3655
13:03:11	53.70	53.80	53.70	-0.30	1	3653
13:03:00	53.70	53.80	53.70	-0.30	1	3652
13:02:54	53.70	53.80	53.70	-0.30	2	3651
13:02:54	53.70	53.80	53.70	-0.30	1	3649
13:02:47	53.70	53.80	53.70	-0.30	1	3648
13:02:41	53.70	53.80	53.80	-0.20	1	3647
13:02:39	53.70	53.80	53.70	-0.30	1	3646
13:02:24	53.70	53.80	53.80	-0.20	1	3645
13:02:24	53.70	53.80	53.80	-0.20	1	3644
13:02:18	53.70	53.80	53.70	-0.30	2	3643
13:02:17	53.70	53.80	53.80	-0.20	3	3641
13:01:29	53.70	53.80	53.80	-0.20	1	3638
13:01:23	53.70	53.80	53.80	-0.20	2	3637
13:01:04	53.80	53.90	53.80	-0.20	1	3635
13:00:39	53.80	54.00	53.80	-0.20	9	3634
13:00:39	53.90	54.00	53.90	-0.10	7	3625
13:00:39	53.90	54.00	53.90	-0.10	1	3618
13:00:28	53.90	54.00	53.90	-0.10	1	3617
13:00:24	53.90	54.00	53.90	-0.10	1	3616
13:00:21	53.90	54.00	53.90	-0.10	1	3615
13:00:03	53.80	53.90	53.90	-0.10	1	3614
12:59:57	53.90	54.00	53.90	-0.10	1	3613
12:59:40	54.00	54.10	54.00	0	1	3612
12:59:40	54.00	54.10	54.00	0	1	3611
12:59:35	53.80	54.00	54.00	0	1	3610
12:59:32	54.00	54.10	54.00	0	1	3609
12:59:22	53.90	54.10	54.10	+0.10	4	3608
12:59:20	53.90	54.00	54.00	0	1	3604
12:59:20	54.00	54.10	54.00	0	2	3603
12:59:13	53.80	54.00	54.00	0	2	3601
12:59:13	54.00	54.10	54.00	0	1	3599
12:59:09	53.80	54.00	54.00	0	5	3598
12:59:07	53.90	54.10	53.90	-0.10	26	3593
12:59:07	53.90	54.00	54.00	0	8	3567
12:59:05	54.00	54.10	54.00	0	1	3559
12:59:01	54.00	54.10	54.00	0	3	3558
12:58:56	54.10	54.20	54.10	+0.10	2	3555
12:58:56	54.10	54.20	54.10	+0.10	1	3553
12:58:54	54.00	54.10	54.10	+0.10	1	3552
12:58:47	53.90	54.10	54.10	+0.10	23	3551
12:58:47	53.90	54.00	54.00	0	1	3528
12:58:43	53.90	54.00	54.00	0	17	3527
12:58:36	53.80	53.90	53.90	-0.10	1	3510
12:58:35	53.80	53.90	53.90	-0.10	5	3509
12:58:29	53.70	53.90	53.90	-0.10	1	3504
12:58:21	53.60	53.80	53.90	-0.10	10	3503
12:58:21	53.60	53.80	53.80	-0.20	8	3493
12:58:11	53.70	53.80	53.70	-0.30	1	3485
12:57:56	53.60	53.80	53.60	-0.40	4	3484
12:57:55	53.60	53.70	53.70	-0.30	4	3480
12:57:51	53.60	53.70	53.70	-0.30	1	3476
12:57:14	53.60	53.70	53.60	-0.40	1	3475
12:57:14	53.60	53.70	53.60	-0.40	6	3474
12:57:14	53.60	53.70	53.60	-0.40	8	3468
12:56:58	53.60	53.80	53.80	-0.20	1	3460
12:56:34	53.60	53.80	54.00	0	48	3459
12:56:34	53.60	53.80	53.80	-0.20	12	3411
12:56:28	53.50	53.90	54.00	0	20	3399
12:56:28	53.50	53.90	53.90	-0.10	80	3379
12:56:21	53.40	53.60	53.60	-0.40	1	3299
12:56:21	53.30	53.60	54.00	0	33	3298
12:56:21	53.30	53.60	53.90	-0.10	13	3265
12:56:21	53.30	53.60	53.80	-0.20	35	3252
12:56:21	53.30	53.60	53.70	-0.30	8	3217
12:56:21	53.30	53.60	53.60	-0.40	11	3209
12:56:03	53.30	53.50	53.50	-0.50	10	3198
12:56:03	53.20	53.50	53.50	-0.50	3	3188
12:56:02	53.20	53.40	53.40	-0.60	23	3185
12:56:02	53.20	53.40	53.40	-0.60	2	3162
12:56:02	53.20	53.40	53.40	-0.60	32	3160
12:55:49	53.30	53.40	53.20	-0.80	5	3128
12:55:49	53.30	53.40	53.30	-0.70	1	3123
12:55:45	53.20	53.30	53.30	-0.70	39	3122
12:55:39	53.20	53.30	53.30	-0.70	12	3083
12:55:34	53.20	53.30	53.20	-0.80	1	3071
12:55:34	53.20	53.30	53.20	-0.80	1	3070
12:55:34	53.10	53.20	53.20	-0.80	15	3069
12:55:34	53.10	53.20	53.20	-0.80	1	3054
12:55:29	53.10	53.20	53.20	-0.80	1	3053
12:55:18	53.10	53.20	53.20	-0.80	1	3052
12:55:11	53.10	53.20	53.20	-0.80	2	3051
12:54:43	53.10	53.20	53.20	-0.80	2	3049
12:54:35	53.10	53.20	53.20	-0.80	1	3047
12:54:34	53.10	53.20	53.20	-0.80	30	3046
12:53:35	53.10	53.20	53.20	-0.80	5	3016
12:53:02	53.10	53.20	53.10	-0.90	3	3011
12:52:57	53.10	53.20	53.10	-0.90	2	3008
12:52:50	53.10	53.20	53.20	-0.80	1	3006
12:52:08	53.10	53.20	53.10	-0.90	1	3005
12:51:49	53.10	53.20	53.10	-0.90	1	3004
12:51:40	53.10	53.20	53.20	-0.80	1	3003
12:49:35	53.10	53.20	53.10	-0.90	1	3002
12:48:59	53.10	53.20	53.10	-0.90	5	3001
12:47:56	53.10	53.20	53.10	-0.90	2	2996
12:47:16	53.10	53.20	53.10	-0.90	3	2994
12:46:53	53.10	53.20	53.20	-0.80	1	2991
12:46:34	53.10	53.20	53.10	-0.90	1	2990
12:45:27	53.10	53.20	53.10	-0.90	1	2989
12:45:27	53.20	53.30	53.20	-0.80	14	2988
12:43:09	53.20	53.30	53.20	-0.80	1	2974
12:42:40	53.20	53.30	53.20	-0.80	1	2973
12:42:25	53.20	53.30	53.20	-0.80	1	2972
12:42:24	53.20	53.30	53.20	-0.80	1	2971
12:42:24	53.20	53.30	53.20	-0.80	1	2970
12:42:11	53.20	53.30	53.20	-0.80	1	2969
12:41:56	53.20	53.30	53.20	-0.80	10	2968
12:41:32	53.20	53.30	53.20	-0.80	1	2958
12:41:15	53.20	53.30	53.20	-0.80	1	2957
12:40:51	53.20	53.30	53.20	-0.80	2	2956
12:38:25	53.10	53.20	53.20	-0.80	2	2954
12:37:02	53.10	53.20	53.20	-0.80	3	2952
12:37:01	53.10	53.20	53.10	-0.90	1	2949
12:37:01	53.10	53.20	53.20	-0.80	25	2948
12:35:43	53.10	53.20	53.20	-0.80	1	2923
12:35:43	53.10	53.20	53.10	-0.90	1	2922
12:35:21	53.10	53.20	53.20	-0.80	1	2921
12:34:50	53.10	53.20	53.20	-0.80	1	2920
12:34:39	53.10	53.20	53.20	-0.80	1	2919
12:34:17	53.10	53.20	53.10	-0.90	2	2918
12:33:21	53.10	53.20	53.10	-0.90	12	2916
12:33:20	53.10	53.20	53.20	-0.80	1	2904
12:33:10	53.10	53.20	53.20	-0.80	1	2903
12:32:32	53.10	53.20	53.10	-0.90	1	2902
12:32:28	53.10	53.20	53.20	-0.80	3	2901
12:32:11	53.10	53.20	53.10	-0.90	20	2898
12:32:04	53.10	53.20	53.10	-0.90	2	2878
12:31:58	53.10	53.20	53.10	-0.90	15	2876
12:31:53	53.10	53.20	53.20	-0.80	1	2861
12:31:51	53.10	53.20	53.10	-0.90	1	2860
12:31:51	53.20	53.30	53.20	-0.80	27	2859
12:31:49	53.20	53.30	53.30	-0.70	2	2832
12:31:47	53.20	53.30	53.30	-0.70	3	2830
12:31:42	53.20	53.30	53.20	-0.80	1	2827
12:30:42	53.20	53.30	53.20	-0.80	1	2826
12:30:25	53.20	53.30	53.20	-0.80	1	2825
12:30:11	53.20	53.30	53.20	-0.80	1	2824
12:29:10	53.20	53.30	53.20	-0.80	1	2823
12:28:59	53.20	53.30	53.20	-0.80	1	2822
12:28:13	53.20	53.30	53.30	-0.70	1	2821
12:26:47	53.20	53.30	53.30	-0.70	2	2820
12:26:12	53.20	53.30	53.30	-0.70	1	2818
12:25:56	53.20	53.30	53.20	-0.80	1	2817
12:25:54	53.20	53.30	53.20	-0.80	4	2816
12:25:12	53.20	53.30	53.20	-0.80	3	2812
12:25:12	53.20	53.30	53.30	-0.70	1	2809
12:25:06	53.20	53.30	53.20	-0.80	1	2808
12:25:06	53.20	53.30	53.20	-0.80	9	2807
12:25:06	53.20	53.30	53.20	-0.80	10	2798
12:24:05	53.20	53.30	53.20	-0.80	1	2788
12:23:58	53.20	53.30	53.20	-0.80	5	2787
12:23:34	53.20	53.30	53.20	-0.80	1	2782
12:22:47	53.20	53.30	53.20	-0.80	1	2781
12:22:47	53.20	53.30	53.30	-0.70	5	2780
12:22:28	53.20	53.30	53.20	-0.80	4	2775
12:20:38	53.20	53.30	53.30	-0.70	5	2771
12:20:25	53.20	53.30	53.20	-0.80	1	2766
12:20:16	53.20	53.30	53.20	-0.80	1	2765
12:18:59	53.20	53.30	53.30	-0.70	2	2764
12:15:44	53.20	53.30	53.30	-0.70	1	2762
12:15:03	53.20	53.30	53.30	-0.70	1	2761
12:13:38	53.20	53.30	53.20	-0.80	1	2760
12:12:51	53.10	53.20	53.20	-0.80	5	2759
12:12:50	53.10	53.20	53.20	-0.80	1	2754
12:12:42	53.10	53.20	53.20	-0.80	1	2753
12:12:19	53.10	53.20	53.20	-0.80	1	2752
12:12:14	53.10	53.20	53.20	-0.80	1	2751
12:11:49	53.10	53.20	53.20	-0.80	1	2750
12:11:11	53.10	53.20	53.20	-0.80	1	2749
12:10:01	53.10	53.20	53.20	-0.80	1	2748
12:10:01	53.10	53.20	53.10	-0.90	1	2747
12:10:00	53.10	53.20	53.20	-0.80	10	2746
12:09:09	53.10	53.20	53.20	-0.80	1	2736
12:08:05	53.10	53.20	53.20	-0.80	2	2735
12:06:59	53.10	53.20	53.10	-0.90	5	2733
12:06:21	53.10	53.20	53.20	-0.80	1	2728
12:06:02	53.10	53.20	53.10	-0.90	1	2727
12:06:02	53.20	53.30	53.20	-0.80	9	2726
12:05:14	53.20	53.30	53.20	-0.80	1	2717
12:04:06	53.20	53.30	53.20	-0.80	1	2716
12:01:52	53.20	53.30	53.20	-0.80	2	2715
12:01:29	53.20	53.30	53.20	-0.80	9	2713
11:59:32	53.20	53.30	53.20	-0.80	2	2704
11:58:29	53.20	53.30	53.20	-0.80	5	2702
11:58:22	53.10	53.20	53.20	-0.80	19	2697
11:58:16	53.10	53.20	53.10	-0.90	1	2678
11:58:13	53.10	53.20	53.10	-0.90	10	2677
11:57:54	53.10	53.20	53.10	-0.90	20	2667
11:56:54	53.10	53.20	53.10	-0.90	1	2647
11:56:54	53.20	53.30	53.20	-0.80	5	2646
11:55:47	53.10	53.20	53.20	-0.80	2	2641
11:55:44	53.10	53.20	53.10	-0.90	1	2639
11:55:44	53.20	53.30	53.20	-0.80	8	2638
11:55:26	53.20	53.30	53.20	-0.80	1	2630
11:54:45	53.20	53.30	53.30	-0.70	1	2629
11:54:30	53.20	53.30	53.20	-0.80	14	2628
11:53:42	53.20	53.30	53.30	-0.70	1	2614
11:51:12	53.20	53.30	53.30	-0.70	1	2613
11:50:18	53.20	53.30	53.30	-0.70	1	2612
11:50:12	53.20	53.30	53.30	-0.70	3	2611
11:50:12	53.20	53.30	53.30	-0.70	20	2608
11:50:03	53.20	53.30	53.20	-0.80	1	2588
11:49:49	53.20	53.30	53.20	-0.80	1	2587
11:49:35	53.20	53.30	53.20	-0.80	1	2586
11:49:30	53.20	53.30	53.20	-0.80	2	2585
11:49:17	53.20	53.30	53.20	-0.80	1	2583
11:47:43	53.20	53.30	53.20	-0.80	1	2582
11:46:22	53.20	53.30	53.20	-0.80	5	2581
11:45:46	53.10	53.20	53.20	-0.80	2	2576
11:45:43	53.10	53.20	53.20	-0.80	1	2574
11:45:01	53.10	53.20	53.20	-0.80	1	2573
11:44:17	53.10	53.30	53.10	-0.90	10	2572
11:43:24	53.20	53.30	53.20	-0.80	3	2562
11:43:14	53.20	53.30	53.20	-0.80	1	2559
11:42:42	53.10	53.20	53.20	-0.80	1	2558
11:42:36	53.10	53.20	53.20	-0.80	1	2557
11:41:21	53.10	53.20	53.20	-0.80	1	2556
11:40:22	53.10	53.20	53.20	-0.80	1	2555
11:40:19	53.20	53.30	53.20	-0.80	3	2554
11:39:53	53.20	53.30	53.20	-0.80	1	2551
11:37:17	53.20	53.30	53.20	-0.80	2	2550
11:37:17	53.10	53.20	53.20	-0.80	13	2548
11:35:09	53.10	53.20	53.20	-0.80	1	2535
11:35:06	53.10	53.20	53.20	-0.80	1	2534
11:34:40	53.20	53.30	53.20	-0.80	1	2533
11:34:39	53.10	53.30	53.10	-0.90	2	2532
11:34:39	53.20	53.30	53.20	-0.80	31	2530
11:34:39	53.20	53.30	53.20	-0.80	11	2499
11:34:39	53.20	53.30	53.20	-0.80	9	2488
11:34:39	53.20	53.30	53.20	-0.80	15	2479
11:34:39	53.20	53.30	53.20	-0.80	50	2464
11:32:30	53.20	53.30	53.20	-0.80	1	2414
11:32:14	53.20	53.30	53.20	-0.80	4	2413
11:31:51	53.20	53.30	53.20	-0.80	1	2409
11:31:42	53.20	53.30	53.30	-0.70	2	2408
11:31:15	53.20	53.30	53.30	-0.70	1	2406
11:28:45	53.20	53.30	53.30	-0.70	1	2405
11:27:47	53.20	53.30	53.20	-0.80	1	2404
11:27:19	53.20	53.30	53.30	-0.70	1	2403
11:27:14	53.20	53.30	53.30	-0.70	1	2402
11:26:04	53.20	53.30	53.30	-0.70	2	2401
11:25:33	53.20	53.30	53.30	-0.70	1	2399
11:25:21	53.20	53.30	53.30	-0.70	10	2398
11:25:12	53.20	53.30	53.30	-0.70	1	2388
11:23:53	53.20	53.30	53.30	-0.70	2	2387
11:23:09	53.20	53.30	53.30	-0.70	1	2385
11:22:17	53.20	53.30	53.30	-0.70	2	2384
11:21:42	53.20	53.30	53.20	-0.80	2	2382
11:21:17	53.20	53.30	53.20	-0.80	1	2380
11:20:26	53.20	53.30	53.20	-0.80	1	2379
11:19:33	53.20	53.30	53.30	-0.70	1	2378
11:18:39	53.20	53.30	53.30	-0.70	1	2377
11:17:27	53.20	53.30	53.30	-0.70	1	2376
11:17:23	53.20	53.30	53.30	-0.70	1	2375
11:17:05	53.30	53.40	53.30	-0.70	1	2374
11:16:46	53.20	53.30	53.30	-0.70	1	2373
11:16:08	53.30	53.40	53.30	-0.70	1	2372
11:16:08	53.30	53.40	53.30	-0.70	1	2371
11:16:08	53.30	53.40	53.30	-0.70	1	2370
11:16:08	53.20	53.30	53.30	-0.70	7	2369
11:14:38	53.30	53.40	53.30	-0.70	1	2362
11:14:24	53.30	53.40	53.30	-0.70	1	2361
11:14:24	53.30	53.40	53.30	-0.70	4	2360
11:14:24	53.20	53.30	53.30	-0.70	15	2356
11:14:12	53.20	53.30	53.30	-0.70	1	2341
11:14:00	53.20	53.30	53.30	-0.70	3	2340
11:11:37	53.20	53.30	53.20	-0.80	10	2337
11:10:52	53.20	53.30	53.30	-0.70	1	2327
11:09:44	53.20	53.40	53.20	-0.80	1	2326
11:09:36	53.20	53.40	53.20	-0.80	1	2325
11:09:10	53.30	53.40	53.30	-0.70	3	2324
11:09:10	53.30	53.40	53.30	-0.70	1	2321
11:08:59	53.30	53.40	53.30	-0.70	1	2320
11:08:59	53.30	53.40	53.30	-0.70	3	2319
11:08:06	53.30	53.40	53.30	-0.70	4	2316
11:08:06	53.30	53.40	53.30	-0.70	1	2312
11:07:07	53.20	53.30	53.30	-0.70	1	2311
11:07:03	53.20	53.30	53.30	-0.70	5	2310
11:06:42	53.20	53.40	53.20	-0.80	1	2305
11:06:42	53.20	53.30	53.30	-0.70	2	2304
11:06:18	53.20	53.30	53.30	-0.70	3	2302
11:06:17	53.20	53.30	53.30	-0.70	5	2299
11:06:12	53.20	53.30	53.30	-0.70	1	2294
11:06:07	53.20	53.30	53.30	-0.70	1	2293
11:05:41	53.20	53.30	53.20	-0.80	1	2292
11:05:39	53.30	53.40	53.30	-0.70	1	2291
11:05:39	53.30	53.40	53.30	-0.70	12	2290
11:05:35	53.30	53.40	53.30	-0.70	2	2278
11:05:30	53.30	53.40	53.30	-0.70	1	2276
11:05:28	53.30	53.40	53.30	-0.70	1	2275
11:04:28	53.30	53.40	53.30	-0.70	1	2274
11:03:47	53.30	53.40	53.30	-0.70	8	2273
10:59:35	53.30	53.40	53.40	-0.60	1	2265
10:59:05	53.30	53.40	53.40	-0.60	5	2264
10:58:31	53.30	53.40	53.40	-0.60	2	2259
10:57:48	53.30	53.40	53.40	-0.60	1	2257
10:57:17	53.40	53.50	53.40	-0.60	1	2256
10:57:17	53.30	53.40	53.40	-0.60	9	2255
10:57:05	53.30	53.40	53.40	-0.60	3	2246
10:56:46	53.30	53.40	53.40	-0.60	1	2243
10:56:16	53.30	53.40	53.40	-0.60	1	2242
10:54:51	53.30	53.40	53.40	-0.60	2	2241
10:54:46	53.30	53.40	53.40	-0.60	1	2239
10:54:02	53.30	53.40	53.40	-0.60	1	2238
10:54:02	53.30	53.40	53.30	-0.70	1	2237
10:51:32	53.30	53.40	53.30	-0.70	2	2236
10:50:22	53.30	53.40	53.30	-0.70	1	2234
10:49:44	53.30	53.40	53.30	-0.70	10	2233
10:49:00	53.30	53.40	53.30	-0.70	1	2223
10:48:12	53.30	53.40	53.30	-0.70	1	2222
10:48:11	53.30	53.40	53.30	-0.70	5	2221
10:48:10	53.30	53.40	53.30	-0.70	1	2216
10:47:54	53.30	53.40	53.30	-0.70	1	2215
10:47:54	53.30	53.40	53.30	-0.70	1	2214
10:47:51	53.30	53.40	53.30	-0.70	5	2213
10:47:13	53.30	53.40	53.30	-0.70	1	2208
10:46:45	53.30	53.40	53.30	-0.70	1	2207
10:46:39	53.30	53.40	53.30	-0.70	1	2206
10:46:39	53.30	53.40	53.30	-0.70	1	2205
10:45:56	53.30	53.40	53.30	-0.70	5	2204
10:45:51	53.30	53.40	53.30	-0.70	7	2199
10:45:34	53.30	53.40	53.30	-0.70	1	2192
10:44:43	53.30	53.40	53.30	-0.70	1	2191
10:44:16	53.30	53.40	53.30	-0.70	1	2190
10:43:35	53.40	53.50	53.40	-0.60	1	2189
10:43:30	53.40	53.50	53.40	-0.60	1	2188
10:43:05	53.40	53.50	53.40	-0.60	1	2187
10:42:51	53.40	53.50	53.40	-0.60	1	2186
10:41:49	53.30	53.50	53.50	-0.50	1	2185
10:41:43	53.40	53.50	53.40	-0.60	1	2184
10:41:43	53.40	53.50	53.40	-0.60	10	2183
10:41:33	53.40	53.50	53.40	-0.60	2	2173
10:39:34	53.40	53.50	53.40	-0.60	5	2171
10:36:07	53.50	53.60	53.50	-0.50	3	2166
10:34:46	53.50	53.60	53.50	-0.50	1	2163
10:33:58	53.50	53.60	53.50	-0.50	1	2162
10:33:58	53.40	53.50	53.50	-0.50	7	2161
10:33:34	53.40	53.50	53.40	-0.60	1	2154
10:33:20	53.40	53.60	53.40	-0.60	1	2153
10:33:02	53.40	53.60	53.40	-0.60	1	2152
10:33:02	53.50	53.60	53.50	-0.50	23	2151
10:32:44	53.50	53.60	53.50	-0.50	1	2128
10:30:48	53.50	53.60	53.50	-0.50	1	2127
10:29:40	53.50	53.60	53.50	-0.50	5	2126
10:29:32	53.50	53.60	53.60	-0.40	1	2121
10:29:11	53.50	53.60	53.60	-0.40	1	2120
10:27:48	53.50	53.60	53.60	-0.40	1	2119
10:27:26	53.50	53.60	53.60	-0.40	1	2118
10:26:23	53.40	53.60	53.60	-0.40	4	2117
10:26:13	53.40	53.50	53.50	-0.50	10	2113
10:25:34	53.50	53.60	53.50	-0.50	1	2103
10:25:34	53.50	53.60	53.50	-0.50	24	2102
10:25:25	53.50	53.60	53.50	-0.50	1	2078
10:25:17	53.60	53.70	53.60	-0.40	3	2077
10:24:38	53.60	53.70	53.60	-0.40	1	2074
10:24:37	53.60	53.70	53.60	-0.40	1	2073
10:24:37	53.60	53.70	53.60	-0.40	3	2072
10:23:36	53.60	53.70	53.60	-0.40	3	2069
10:23:05	53.60	53.70	53.60	-0.40	1	2066
10:23:02	53.60	53.70	53.60	-0.40	1	2065
10:23:02	53.60	53.70	53.60	-0.40	1	2064
10:22:58	53.60	53.70	53.60	-0.40	1	2063
10:22:41	53.60	53.70	53.60	-0.40	3	2062
10:22:37	53.60	53.70	53.60	-0.40	5	2059
10:22:31	53.60	53.70	53.70	-0.30	1	2054
10:22:20	53.60	53.70	53.70	-0.30	1	2053
10:22:16	53.60	53.70	53.70	-0.30	1	2052
10:22:14	53.60	53.70	53.70	-0.30	1	2051
10:22:09	53.60	53.70	53.70	-0.30	1	2050
10:22:08	53.60	53.70	53.70	-0.30	5	2049
10:21:49	53.60	53.70	53.60	-0.40	2	2044
10:21:47	53.50	53.70	53.70	-0.30	3	2042
10:21:47	53.50	53.60	53.60	-0.40	14	2039
10:21:45	53.50	53.60	53.60	-0.40	1	2025
10:21:32	53.40	53.50	53.50	-0.50	10	2024
10:21:32	53.40	53.50	53.50	-0.50	30	2014
10:21:30	53.40	53.50	53.50	-0.50	5	1984
10:20:58	53.40	53.50	53.50	-0.50	1	1979
10:20:08	53.30	53.50	53.50	-0.50	1	1978
10:20:01	53.30	53.50	53.30	-0.70	1	1977
10:19:45	53.30	53.50	53.30	-0.70	1	1976
10:18:53	53.30	53.50	53.30	-0.70	1	1975
10:17:46	53.30	53.50	53.30	-0.70	5	1974
10:16:45	53.40	53.50	53.20	-0.80	3	1969
10:16:45	53.40	53.50	53.40	-0.60	7	1966
10:16:44	53.40	53.50	53.40	-0.60	1	1959
10:16:42	53.40	53.50	53.40	-0.60	4	1958
10:16:42	53.20	53.40	53.40	-0.60	18	1954
10:15:58	53.20	53.40	53.20	-0.80	1	1936
10:15:57	53.20	53.30	53.30	-0.70	5	1935
10:15:57	53.20	53.30	53.30	-0.70	1	1930
10:15:50	53.20	53.30	53.30	-0.70	6	1929
10:15:49	53.20	53.30	53.30	-0.70	1	1923
10:15:44	53.20	53.30	53.30	-0.70	2	1922
10:15:21	53.20	53.30	53.30	-0.70	1	1920
10:15:20	53.20	53.30	53.30	-0.70	2	1919
10:15:05	53.30	53.40	53.30	-0.70	11	1917
10:14:53	53.30	53.40	53.30	-0.70	2	1906
10:14:32	53.30	53.40	53.30	-0.70	3	1904
10:14:30	53.30	53.40	53.30	-0.70	1	1901
10:12:19	53.30	53.40	53.30	-0.70	2	1900
10:12:07	53.30	53.40	53.30	-0.70	1	1898
10:11:15	53.30	53.40	53.30	-0.70	5	1897
10:10:33	53.30	53.40	53.40	-0.60	1	1892
10:09:56	53.30	53.40	53.40	-0.60	1	1891
10:09:36	53.20	53.40	53.20	-0.80	1	1890
10:09:36	53.20	53.30	53.30	-0.70	1	1889
10:09:28	53.20	53.30	53.20	-0.80	1	1888
10:09:07	53.20	53.30	53.40	-0.60	2	1887
10:09:07	53.20	53.30	53.30	-0.70	8	1885
10:09:04	53.20	53.30	53.30	-0.70	1	1877
10:09:04	53.20	53.30	53.30	-0.70	1	1876
10:08:38	53.20	53.30	53.30	-0.70	5	1875
10:08:36	53.20	53.30	53.20	-0.80	2	1870
10:08:35	53.20	53.30	53.30	-0.70	2	1868
10:08:19	53.20	53.30	53.20	-0.80	1	1866
10:08:18	53.30	53.40	53.30	-0.70	2	1865
10:08:18	53.30	53.40	53.30	-0.70	12	1863
10:08:18	53.30	53.40	53.30	-0.70	22	1851
10:08:18	53.30	53.40	53.30	-0.70	14	1829
10:07:54	53.30	53.50	53.30	-0.70	2	1815
10:07:54	53.40	53.50	53.40	-0.60	114	1813
10:07:02	53.40	53.50	53.40	-0.60	2	1699
10:06:23	53.40	53.50	53.40	-0.60	1	1697
10:06:09	53.40	53.50	53.40	-0.60	1	1696
10:05:58	53.40	53.50	53.40	-0.60	1	1695
10:05:46	53.40	53.50	53.40	-0.60	1	1694
10:04:59	53.40	53.50	53.40	-0.60	1	1693
10:04:19	53.40	53.50	53.40	-0.60	1	1692
10:04:09	53.40	53.50	53.40	-0.60	1	1691
10:04:04	53.40	53.50	53.50	-0.50	1	1690
10:03:34	53.40	53.50	53.50	-0.50	2	1689
10:03:30	53.40	53.50	53.50	-0.50	2	1687
10:03:29	53.40	53.50	53.50	-0.50	1	1685
10:03:05	53.40	53.50	53.50	-0.50	1	1684
10:02:24	53.40	53.50	53.50	-0.50	1	1683
10:01:27	53.40	53.50	53.40	-0.60	2	1682
10:01:04	53.40	53.50	53.40	-0.60	1	1680
10:01:02	53.40	53.50	53.40	-0.60	1	1679
10:00:38	53.40	53.60	53.40	-0.60	2	1678
10:00:37	53.50	53.60	53.50	-0.50	1	1676
10:00:37	53.50	53.60	53.50	-0.50	13	1675
10:00:17	53.50	53.60	53.50	-0.50	5	1662
10:00:10	53.50	53.60	53.60	-0.40	1	1657
10:00:09	53.50	53.60	53.50	-0.50	1	1656
10:00:06	53.50	53.60	53.50	-0.50	1	1655
09:59:48	53.50	53.60	53.50	-0.50	1	1654
09:59:09	53.50	53.60	53.50	-0.50	15	1653
09:58:07	53.50	53.60	53.60	-0.40	1	1638
09:57:40	53.50	53.60	53.60	-0.40	1	1637
09:55:56	53.50	53.60	53.60	-0.40	1	1636
09:54:46	53.50	53.60	53.50	-0.50	3	1635
09:54:03	53.50	53.60	53.60	-0.40	1	1632
09:54:01	53.50	53.60	53.50	-0.50	6	1631
09:53:50	53.50	53.60	53.60	-0.40	1	1625
09:53:13	53.50	53.60	53.50	-0.50	2	1624
09:52:47	53.60	53.70	53.60	-0.40	14	1622
09:52:47	53.60	53.70	53.60	-0.40	5	1608
09:52:38	53.60	53.70	53.60	-0.40	1	1603
09:51:40	53.60	53.70	53.70	-0.30	1	1602
09:50:35	53.60	53.70	53.70	-0.30	1	1601
09:50:23	53.60	53.70	53.70	-0.30	4	1600
09:50:16	53.60	53.70	53.70	-0.30	3	1596
09:50:15	53.60	53.70	53.70	-0.30	5	1593
09:49:07	53.60	53.70	53.70	-0.30	1	1588
09:46:21	53.50	53.70	53.70	-0.30	2	1587
09:45:34	53.60	53.70	53.60	-0.40	3	1585
09:45:29	53.60	53.70	53.60	-0.40	2	1582
09:45:22	53.60	53.70	53.60	-0.40	4	1580
09:45:03	53.60	53.70	53.70	-0.30	2	1576
09:44:37	53.60	53.70	53.60	-0.40	2	1574
09:44:35	53.50	53.70	53.50	-0.50	3	1572
09:44:17	53.60	53.70	53.60	-0.40	1	1569
09:43:29	53.50	53.70	53.50	-0.50	1	1568
09:43:06	53.50	53.70	53.50	-0.50	1	1567
09:42:17	53.40	53.60	53.60	-0.40	4	1566
09:42:15	53.40	53.60	53.60	-0.40	1	1562
09:42:03	53.40	53.60	53.60	-0.40	15	1561
09:41:38	53.40	53.50	53.50	-0.50	1	1546
09:40:13	53.40	53.50	53.50	-0.50	1	1545
09:40:03	53.40	53.50	53.50	-0.50	1	1544
09:40:00	53.40	53.50	53.50	-0.50	7	1543
09:39:41	53.40	53.50	53.40	-0.60	1	1536
09:39:04	53.40	53.50	53.40	-0.60	1	1535
09:38:42	53.40	53.50	53.40	-0.60	1	1534
09:38:22	53.40	53.50	53.50	-0.50	1	1533
09:38:15	53.40	53.50	53.50	-0.50	5	1532
09:36:56	53.40	53.50	53.50	-0.50	1	1527
09:36:43	53.40	53.50	53.50	-0.50	1	1526
09:36:28	53.40	53.50	53.50	-0.50	1	1525
09:35:54	53.40	53.50	53.50	-0.50	1	1524
09:35:17	53.40	53.60	53.60	-0.40	1	1523
09:35:11	53.50	53.70	53.50	-0.50	29	1522
09:35:11	53.50	53.60	53.60	-0.40	1	1493
09:35:11	53.60	53.70	53.60	-0.40	1	1492
09:35:01	53.50	53.60	53.60	-0.40	2	1491
09:34:59	53.50	53.60	53.60	-0.40	1	1489
09:34:47	53.50	53.60	53.60	-0.40	3	1488
09:34:44	53.60	53.70	53.60	-0.40	5	1485
09:34:23	53.60	53.70	53.60	-0.40	3	1480
09:34:21	53.60	53.70	53.60	-0.40	2	1477
09:34:20	53.50	53.60	53.60	-0.40	5	1475
09:34:18	53.50	53.60	53.60	-0.40	5	1470
09:33:59	53.60	53.70	53.60	-0.40	10	1465
09:33:57	53.60	53.70	53.60	-0.40	4	1455
09:33:57	53.60	53.70	53.60	-0.40	5	1451
09:33:37	53.60	53.70	53.70	-0.30	10	1446
09:33:25	53.60	53.70	53.60	-0.40	3	1436
09:33:22	53.50	53.60	53.60	-0.40	10	1433
09:33:22	53.50	53.60	53.60	-0.40	2	1423
09:33:22	53.50	53.60	53.60	-0.40	12	1421
09:33:22	53.50	53.60	53.60	-0.40	85	1409
09:33:05	53.50	53.60	53.50	-0.50	3	1324
09:32:07	53.40	53.50	53.50	-0.50	3	1321
09:32:07	53.40	53.50	53.50	-0.50	40	1318
09:31:40	53.40	53.50	53.40	-0.60	2	1278
09:30:59	53.40	53.50	53.50	-0.50	2	1276
09:30:34	53.40	53.50	53.50	-0.50	1	1274
09:29:57	53.30	53.40	53.40	-0.60	1	1273
09:29:07	53.20	53.30	53.30	-0.70	46	1272
09:28:58	53.20	53.30	53.30	-0.70	1	1226
09:28:54	53.20	53.30	53.30	-0.70	3	1225
09:28:44	53.20	53.30	53.30	-0.70	2	1222
09:28:33	53.20	53.30	53.20	-0.80	1	1220
09:27:12	53.20	53.30	53.20	-0.80	1	1219
09:26:40	53.20	53.30	53.20	-0.80	2	1218
09:26:38	53.20	53.30	53.30	-0.70	1	1216
09:26:35	53.20	53.30	53.30	-0.70	1	1215
09:26:22	53.20	53.30	53.30	-0.70	4	1214
09:26:01	53.20	53.30	53.20	-0.80	3	1210
09:25:52	53.20	53.30	53.30	-0.70	1	1207
09:25:27	53.20	53.30	53.30	-0.70	1	1206
09:24:53	53.20	53.30	53.20	-0.80	1	1205
09:24:31	53.20	53.30	53.30	-0.70	1	1204
09:24:11	53.20	53.30	53.20	-0.80	1	1203
09:24:06	53.20	53.30	53.20	-0.80	4	1202
09:24:00	53.20	53.30	53.20	-0.80	1	1198
09:23:47	53.10	53.30	53.10	-0.90	1	1197
09:23:47	53.20	53.30	53.20	-0.80	4	1196
09:23:47	53.20	53.30	53.20	-0.80	15	1192
09:23:46	53.20	53.30	53.20	-0.80	1	1177
09:23:27	53.10	53.30	53.10	-0.90	2	1176
09:23:26	53.10	53.30	53.10	-0.90	1	1174
09:23:25	53.20	53.30	53.10	-0.90	2	1173
09:23:25	53.20	53.30	53.20	-0.80	3	1171
09:22:15	53.10	53.30	53.10	-0.90	1	1168
09:22:05	53.10	53.30	53.10	-0.90	10	1167
09:21:54	53.10	53.30	53.10	-0.90	10	1157
09:21:38	53.10	53.20	53.10	-0.90	10	1147
09:21:33	53.10	53.30	53.10	-0.90	10	1137
09:21:31	53.20	53.30	53.20	-0.80	1	1127
09:21:30	53.10	53.30	53.10	-0.90	10	1126
09:21:25	53.10	53.20	53.20	-0.80	1	1116
09:21:21	53.10	53.20	53.20	-0.80	2	1115
09:21:15	53.10	53.20	53.10	-0.90	1	1113
09:21:15	53.10	53.20	53.10	-0.90	1	1112
09:21:15	53.20	53.30	53.20	-0.80	25	1111
09:21:14	53.20	53.30	53.20	-0.80	7	1086
09:21:14	53.20	53.30	53.20	-0.80	1	1079
09:21:14	53.20	53.30	53.20	-0.80	11	1078
09:21:11	53.20	53.30	53.30	-0.70	5	1067
09:21:10	53.20	53.30	53.20	-0.80	19	1062
09:21:05	53.20	53.30	53.30	-0.70	1	1043
09:21:01	53.20	53.30	53.30	-0.70	2	1042
09:20:55	53.20	53.30	53.30	-0.70	2	1040
09:20:51	53.20	53.30	53.20	-0.80	1	1038
09:20:51	53.30	53.40	53.30	-0.70	10	1037
09:20:42	53.20	53.30	53.30	-0.70	5	1027
09:20:40	53.20	53.30	53.30	-0.70	1	1022
09:20:24	53.20	53.30	53.30	-0.70	1	1021
09:20:21	53.20	53.30	53.30	-0.70	3	1020
09:20:18	53.20	53.30	53.30	-0.70	1	1017
09:20:16	53.20	53.30	53.30	-0.70	1	1016
09:20:10	53.20	53.30	53.30	-0.70	3	1015
09:20:07	53.20	53.30	53.30	-0.70	1	1012
09:20:06	53.30	53.40	53.30	-0.70	9	1011
09:20:06	53.30	53.40	53.30	-0.70	1	1002
09:20:01	53.20	53.30	53.30	-0.70	2	1001
09:20:00	53.20	53.30	53.30	-0.70	5	999
09:19:54	53.20	53.30	53.30	-0.70	5	994
09:19:29	53.20	53.30	53.30	-0.70	1	989
09:19:13	53.30	53.40	53.30	-0.70	1	988
09:19:05	53.30	53.40	53.30	-0.70	1	987
09:18:48	53.20	53.40	53.20	-0.80	1	986
09:18:47	53.30	53.40	53.30	-0.70	1	985
09:18:47	53.20	53.30	53.30	-0.70	4	984
09:18:47	53.30	53.40	53.30	-0.70	5	980
09:18:44	53.30	53.40	53.40	-0.60	2	975
09:18:40	53.30	53.40	53.30	-0.70	10	973
09:18:36	53.30	53.40	53.30	-0.70	1	963
09:17:21	53.10	53.20	53.20	-0.80	1	962
09:17:20	53.10	53.40	53.10	-0.90	1	961
09:17:20	53.10	53.20	53.20	-0.80	1	960
09:17:20	53.20	53.40	53.20	-0.80	4	959
09:17:17	53.30	53.40	53.20	-0.80	33	955
09:17:17	53.30	53.40	53.30	-0.70	7	922
09:17:17	53.20	53.30	53.30	-0.70	14	915
09:16:20	53.20	53.30	53.20	-0.80	3	901
09:16:18	53.20	53.30	53.20	-0.80	1	898
09:16:15	53.20	53.30	53.30	-0.70	1	897
09:16:12	53.20	53.30	53.20	-0.80	2	896
09:16:11	53.20	53.30	53.20	-0.80	1	894
09:16:02	53.20	53.30	53.20	-0.80	9	893
09:16:01	53.20	53.30	53.30	-0.70	1	884
09:15:59	53.40	53.60	53.30	-0.70	1	883
09:15:04	53.50	53.60	53.50	-0.50	22	882
09:15:04	53.50	53.60	53.50	-0.50	1	860
09:14:53	53.50	53.60	53.50	-0.50	1	859
09:14:12	53.40	53.50	53.60	-0.40	1	858
09:13:23	53.40	53.50	53.40	-0.60	1	857
09:13:23	53.40	53.50	53.40	-0.60	8	856
09:13:23	53.40	53.50	53.40	-0.60	1	848
09:13:23	53.50	53.60	53.50	-0.50	43	847
09:13:07	53.60	53.70	53.60	-0.40	2	804
09:13:04	53.50	53.60	53.60	-0.40	5	802
09:13:01	53.50	53.60	53.60	-0.40	1	797
09:12:52	53.50	53.60	53.60	-0.40	1	796
09:12:50	53.50	53.60	53.60	-0.40	10	795
09:12:41	53.50	53.60	53.60	-0.40	2	785
09:11:24	53.50	53.60	53.50	-0.50	5	783
09:11:13	53.50	53.60	53.50	-0.50	1	778
09:10:58	53.50	53.60	53.50	-0.50	1	777
09:10:58	53.50	53.60	53.50	-0.50	1	776
09:10:58	53.50	53.60	53.50	-0.50	7	775
09:10:58	53.50	53.60	53.50	-0.50	3	768
09:10:45	53.50	53.60	53.50	-0.50	1	765
09:10:44	53.50	53.60	53.50	-0.50	1	764
09:10:19	53.40	53.50	53.50	-0.50	13	763
09:10:16	53.40	53.50	53.50	-0.50	10	750
09:10:16	53.40	53.50	53.50	-0.50	1	740
09:10:15	53.40	53.50	53.50	-0.50	10	739
09:10:11	53.40	53.50	53.50	-0.50	2	729
09:09:57	53.40	53.50	53.50	-0.50	1	727
09:09:55	53.40	53.50	53.50	-0.50	2	726
09:09:41	53.30	53.40	53.40	-0.60	1	724
09:09:41	53.30	53.40	53.40	-0.60	2	723
09:09:34	53.30	53.40	53.40	-0.60	1	721
09:09:25	53.40	53.50	53.30	-0.70	1	720
09:09:25	53.40	53.50	53.40	-0.60	2	719
09:09:20	53.40	53.50	53.40	-0.60	1	717
09:09:20	53.30	53.40	53.40	-0.60	8	716
09:09:17	53.30	53.40	53.40	-0.60	10	708
09:09:09	53.30	53.40	53.30	-0.70	1	698
09:09:08	53.20	53.40	53.20	-0.80	1	697
09:09:08	53.30	53.40	53.30	-0.70	1	696
09:09:05	53.30	53.40	53.30	-0.70	1	695
09:09:03	53.30	53.40	53.30	-0.70	1	694
09:09:02	53.30	53.40	53.30	-0.70	1	693
09:09:00	53.30	53.40	53.30	-0.70	2	692
09:08:58	53.30	53.40	53.30	-0.70	1	690
09:08:58	53.30	53.40	53.30	-0.70	2	689
09:08:57	53.30	53.40	53.30	-0.70	1	687
09:08:56	53.30	53.40	53.30	-0.70	2	686
09:08:51	53.30	53.40	53.30	-0.70	2	684
09:08:46	53.30	53.40	53.30	-0.70	3	682
09:08:45	53.30	53.40	53.30	-0.70	10	679
09:08:41	53.30	53.40	53.30	-0.70	1	669
09:08:36	53.30	53.40	53.30	-0.70	1	668
09:08:36	53.30	53.40	53.30	-0.70	4	667
09:08:33	53.30	53.40	53.30	-0.70	1	663
09:08:31	53.30	53.40	53.30	-0.70	10	662
09:08:28	53.30	53.40	53.30	-0.70	2	652
09:08:26	53.30	53.40	53.30	-0.70	18	650
09:07:58	53.30	53.40	53.30	-0.70	2	632
09:07:44	53.30	53.40	53.30	-0.70	2	630
09:07:37	53.30	53.40	53.40	-0.60	1	628
09:07:35	53.30	53.40	53.30	-0.70	5	627
09:07:25	53.30	53.40	53.40	-0.60	5	622
09:07:19	53.40	53.50	53.40	-0.60	5	617
09:07:09	53.40	53.50	53.50	-0.50	1	612
09:07:06	53.40	53.50	53.40	-0.60	1	611
09:07:05	53.40	53.50	53.40	-0.60	4	610
09:06:53	53.40	53.50	53.40	-0.60	2	606
09:06:52	53.40	53.50	53.50	-0.50	1	604
09:06:43	53.40	53.50	53.50	-0.50	5	603
09:06:41	53.40	53.50	53.40	-0.60	1	598
09:06:41	53.40	53.50	53.40	-0.60	7	597
09:06:41	53.40	53.50	53.40	-0.60	18	590
09:06:34	53.50	53.60	53.50	-0.50	47	572
09:06:34	53.50	53.60	53.50	-0.50	1	525
09:06:34	53.50	53.60	53.50	-0.50	7	524
09:06:29	53.50	53.60	53.50	-0.50	1	517
09:06:29	53.50	53.60	53.60	-0.40	2	516
09:06:25	53.50	53.60	53.50	-0.50	1	514
09:04:55	53.50	53.60	53.60	-0.40	1	513
09:04:51	53.50	53.60	53.60	-0.40	1	512
09:04:49	53.60	53.70	53.60	-0.40	1	511
09:04:49	53.50	53.60	53.60	-0.40	4	510
09:04:39	53.50	53.60	53.60	-0.40	3	506
09:04:34	53.50	53.60	53.60	-0.40	1	503
09:04:30	53.50	53.60	53.60	-0.40	1	502
09:04:28	53.50	53.60	53.60	-0.40	2	501
09:04:26	53.60	53.70	53.60	-0.40	12	499
09:04:26	53.60	53.70	53.60	-0.40	1	487
09:04:21	53.60	53.70	53.60	-0.40	1	486
09:04:20	53.60	53.70	53.60	-0.40	1	485
09:04:13	53.60	53.70	53.60	-0.40	1	484
09:03:52	53.70	53.80	53.70	-0.30	17	483
09:03:52	53.80	53.90	53.80	-0.20	26	466
09:03:46	53.80	53.90	53.90	-0.10	1	440
09:03:22	53.90	54.00	53.90	-0.10	1	439
09:03:18	53.90	54.00	53.90	-0.10	1	438
09:03:14	53.90	54.00	53.90	-0.10	1	437
09:03:08	53.90	54.00	53.90	-0.10	1	436
09:03:08	53.90	54.00	53.90	-0.10	1	435
09:03:02	53.80	53.90	53.90	-0.10	2	434
09:02:57	53.80	53.90	53.90	-0.10	5	432
09:02:44	53.80	53.90	53.90	-0.10	1	427
09:02:41	53.80	53.90	53.90	-0.10	1	426
09:02:37	53.80	53.90	53.90	-0.10	1	425
09:02:35	53.90	54.00	53.90	-0.10	2	424
09:02:26	53.90	54.00	54.00	0	1	422
09:02:21	53.80	53.90	53.90	-0.10	4	421
09:02:20	53.80	53.90	53.90	-0.10	2	417
09:02:20	53.80	53.90	53.90	-0.10	5	415
09:02:16	53.80	53.90	53.90	-0.10	2	410
09:02:13	53.80	53.90	53.90	-0.10	1	408
09:01:52	53.80	53.90	53.90	-0.10	4	407
09:01:30	53.80	53.90	53.80	-0.20	1	403
09:01:30	53.70	53.80	53.80	-0.20	1	402
09:01:30	53.70	53.80	53.80	-0.20	3	401
09:01:26	53.60	53.70	53.70	-0.30	8	398
09:01:25	53.60	53.70	53.60	-0.40	1	390
09:01:11	53.60	53.70	53.70	-0.30	2	389
09:01:10	53.70	53.80	53.70	-0.30	1	387
09:01:07	53.70	53.80	53.70	-0.30	2	386
09:01:05	53.70	53.80	53.70	-0.30	1	384
09:01:02	53.70	53.80	53.70	-0.30	1	383
09:01:01	53.70	53.80	53.70	-0.30	1	382
09:00:50	53.70	53.80	53.70	-0.30	3	381
09:00:50	53.80	54.00	53.80	-0.20	1	378
09:00:42	53.80	54.00	53.80	-0.20	7	377
09:00:36	53.80	54.10	54.10	+0.10	1	370
09:00:35	53.90	54.10	53.90	-0.10	2	369
09:00:34	53.90	54.20	53.90	-0.10	2	367
09:00:34	54.00	54.20	54.00	0	54	365
09:00:34	54.00	54.20	54.00	0	3	311
09:00:33	54.10	54.20	54.10	+0.10	2	308
09:00:30	54.10	54.20	54.10	+0.10	2	306
09:00:26	54.10	54.20	54.10	+0.10	5	304
09:00:21	54.10	54.20	54.10	+0.10	1	299
09:00:04	54.00	54.20	54.00	0	3	298
09:00:02	54.00	54.20	54.20	+0.20	5	295
09:00:00	54.10	54.20	54.10	+0.10	10	290
09:00:00	--	--	54.10	+0.10	68	280

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值10, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

統一超商10000元虛擬商品卡

Apple iPhone 15 Pro Max (256G)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

本月限定-儲值3, 000最高回饋150P幣

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 5000點虛擬點數卡

PChome 購物儲值50, 000元

麥當勞勁辣鷄腿堡即享券

PChome 購物儲值6, 000元

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

OPPO Reno11 (12G+256G)

聚陽第2季營收76.94億元歷年同...

【台股盤後】電子權值股走弱、...

我的自選股

即時重大訊息

‧中華電信ADR2日下跌0.24美元跌...
‧【美股盤後】收黑☆
‧外資調節鴻海近4.43萬張投信連...

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。