最新中東局勢緊張衝擊台股類股齊跌摜破2萬點大關熱門台積電ADR15日下跌2.38美元跌幅1.67%折台股907.49元

更新報價

大　成 (1210) 食品工業上市

55.20 ▼-1.10 -1.95% 1.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,345	55.20	39	55.30	54	56.10	56.20	55.10	56.30

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	55.20	55.30	55.20	-1.10	5	3345
13:30:00	55.20	55.30	55.20	-1.10	184	3340
13:24:53	55.20	55.30	55.20	-1.10	1	3156
13:24:50	55.20	55.30	55.20	-1.10	2	3155
13:24:49	55.20	55.30	55.30	-1.00	4	3153
13:24:48	55.20	55.30	55.20	-1.10	2	3149
13:24:45	55.20	55.30	55.20	-1.10	1	3147
13:24:44	55.20	55.30	55.20	-1.10	2	3146
13:24:08	55.20	55.30	55.20	-1.10	1	3144
13:24:07	55.20	55.30	55.30	-1.00	1	3143
13:24:06	55.20	55.30	55.30	-1.00	1	3142
13:23:52	55.20	55.30	55.30	-1.00	1	3141
13:23:22	55.10	55.20	55.20	-1.10	15	3140
13:23:22	55.10	55.20	55.20	-1.10	1	3125
13:22:03	55.10	55.30	55.10	-1.20	2	3124
13:22:01	55.10	55.30	55.30	-1.00	3	3122
13:21:54	55.10	55.30	55.10	-1.20	1	3119
13:21:54	55.10	55.30	55.10	-1.20	8	3118
13:21:53	55.10	55.30	55.10	-1.20	1	3110
13:21:53	55.20	55.30	55.10	-1.20	26	3109
13:21:53	55.20	55.30	55.20	-1.10	4	3083
13:21:04	55.20	55.30	55.20	-1.10	1	3079
13:21:04	55.20	55.30	55.20	-1.10	10	3078
13:20:46	55.20	55.30	55.20	-1.10	1	3068
13:19:38	55.20	55.30	55.20	-1.10	4	3067
13:19:05	55.20	55.30	55.20	-1.10	1	3063
13:19:05	55.20	55.30	55.20	-1.10	10	3062
13:18:01	55.20	55.30	55.20	-1.10	1	3052
13:17:11	55.20	55.30	55.30	-1.00	1	3051
13:16:42	55.20	55.30	55.20	-1.10	1	3050
13:16:42	55.20	55.30	55.20	-1.10	1	3049
13:16:27	55.20	55.30	55.30	-1.00	1	3048
13:16:17	55.20	55.30	55.20	-1.10	17	3047
13:16:11	55.20	55.30	55.20	-1.10	1	3030
13:16:10	55.20	55.30	55.20	-1.10	2	3029
13:15:11	55.20	55.30	55.20	-1.10	1	3027
13:14:50	55.20	55.30	55.20	-1.10	1	3026
13:13:47	55.20	55.30	55.20	-1.10	1	3025
13:13:37	55.20	55.30	55.30	-1.00	1	3024
13:13:16	55.20	55.30	55.20	-1.10	1	3023
13:12:47	55.20	55.30	55.20	-1.10	2	3022
13:12:32	55.20	55.30	55.30	-1.00	1	3020
13:12:11	55.20	55.30	55.20	-1.10	1	3019
13:12:10	55.20	55.30	55.20	-1.10	3	3018
13:12:04	55.20	55.30	55.20	-1.10	1	3015
13:11:51	55.10	55.20	55.20	-1.10	1	3014
13:11:32	55.20	55.30	55.20	-1.10	5	3013
13:10:37	55.20	55.30	55.20	-1.10	1	3008
13:09:45	55.10	55.30	55.30	-1.00	4	3007
13:09:44	55.10	55.20	55.20	-1.10	2	3003
13:09:44	55.20	55.30	55.20	-1.10	1	3001
13:09:06	55.20	55.30	55.20	-1.10	7	3000
13:08:52	55.20	55.30	55.20	-1.10	1	2993
13:08:08	55.20	55.30	55.20	-1.10	1	2992
13:07:47	55.20	55.30	55.20	-1.10	1	2991
13:07:06	55.10	55.20	55.20	-1.10	1	2990
13:07:06	55.10	55.20	55.20	-1.10	1	2989
13:06:51	55.10	55.20	55.20	-1.10	1	2988
13:06:48	55.10	55.20	55.20	-1.10	1	2987
13:06:48	55.10	55.30	55.10	-1.20	1	2986
13:06:47	55.10	55.20	55.20	-1.10	3	2985
13:06:47	55.20	55.30	55.20	-1.10	1	2982
13:06:47	55.20	55.30	55.20	-1.10	2	2981
13:06:47	55.20	55.30	55.20	-1.10	48	2979
13:06:39	55.20	55.30	55.20	-1.10	5	2931
13:06:27	55.20	55.30	55.20	-1.10	2	2926
13:06:19	55.20	55.30	55.20	-1.10	1	2924
13:06:13	55.20	55.30	55.20	-1.10	1	2923
13:06:11	55.20	55.30	55.20	-1.10	3	2922
13:05:55	55.20	55.30	55.20	-1.10	1	2919
13:05:40	55.20	55.30	55.20	-1.10	3	2918
13:05:03	55.20	55.30	55.30	-1.00	3	2915
13:04:55	55.20	55.30	55.20	-1.10	1	2912
13:04:49	55.20	55.30	55.20	-1.10	4	2911
13:04:31	55.20	55.30	55.30	-1.00	1	2907
13:04:27	55.20	55.30	55.20	-1.10	10	2906
13:04:01	55.20	55.30	55.30	-1.00	1	2896
13:03:43	55.20	55.30	55.20	-1.10	1	2895
13:02:42	55.20	55.30	55.20	-1.10	5	2894
13:02:32	55.20	55.30	55.30	-1.00	1	2889
13:02:24	55.20	55.30	55.20	-1.10	1	2888
13:01:58	55.20	55.30	55.20	-1.10	2	2887
13:01:54	55.20	55.30	55.30	-1.00	1	2885
13:01:40	55.20	55.30	55.30	-1.00	1	2884
13:01:19	55.20	55.30	55.30	-1.00	6	2883
13:01:12	55.20	55.30	55.20	-1.10	4	2877
13:01:10	55.20	55.30	55.20	-1.10	1	2873
12:59:25	55.20	55.30	55.20	-1.10	1	2872
12:59:14	55.20	55.30	55.30	-1.00	1	2871
12:59:04	55.20	55.30	55.30	-1.00	2	2870
12:58:49	55.20	55.30	55.30	-1.00	1	2868
12:58:24	55.20	55.30	55.20	-1.10	3	2867
12:58:19	55.20	55.30	55.20	-1.10	1	2864
12:58:15	55.20	55.30	55.20	-1.10	4	2863
12:57:11	55.20	55.30	55.20	-1.10	1	2859
12:57:00	55.20	55.30	55.20	-1.10	1	2858
12:56:49	55.20	55.30	55.30	-1.00	2	2857
12:55:38	55.20	55.30	55.20	-1.10	2	2855
12:55:29	55.20	55.30	55.20	-1.10	1	2853
12:55:09	55.20	55.30	55.20	-1.10	5	2852
12:55:04	55.20	55.30	55.20	-1.10	3	2847
12:54:28	55.20	55.30	55.20	-1.10	1	2844
12:54:17	55.20	55.30	55.20	-1.10	2	2843
12:53:39	55.20	55.30	55.20	-1.10	1	2841
12:53:37	55.20	55.30	55.30	-1.00	2	2840
12:53:00	55.20	55.30	55.20	-1.10	5	2838
12:52:51	55.20	55.30	55.30	-1.00	1	2833
12:52:39	55.20	55.30	55.20	-1.10	3	2832
12:52:39	55.20	55.30	55.20	-1.10	1	2829
12:51:59	55.20	55.30	55.20	-1.10	1	2828
12:51:59	55.20	55.30	55.20	-1.10	3	2827
12:51:42	55.20	55.30	55.20	-1.10	2	2824
12:51:36	55.20	55.30	55.30	-1.00	1	2822
12:51:33	55.20	55.30	55.20	-1.10	2	2821
12:51:12	55.20	55.30	55.20	-1.10	2	2819
12:51:10	55.20	55.30	55.20	-1.10	1	2817
12:51:09	55.20	55.30	55.20	-1.10	5	2816
12:50:11	55.20	55.30	55.30	-1.00	1	2811
12:49:42	55.20	55.30	55.20	-1.10	1	2810
12:49:29	55.20	55.30	55.20	-1.10	1	2809
12:48:51	55.20	55.30	55.20	-1.10	5	2808
12:48:46	55.20	55.30	55.20	-1.10	1	2803
12:48:44	55.20	55.30	55.30	-1.00	1	2802
12:48:44	55.20	55.30	55.30	-1.00	1	2801
12:48:43	55.20	55.30	55.20	-1.10	4	2800
12:47:25	55.20	55.30	55.20	-1.10	1	2796
12:47:21	55.20	55.30	55.30	-1.00	2	2795
12:47:05	55.20	55.30	55.20	-1.10	1	2793
12:46:45	55.20	55.30	55.20	-1.10	2	2792
12:46:45	55.20	55.30	55.20	-1.10	1	2790
12:46:06	55.20	55.30	55.20	-1.10	4	2789
12:45:56	55.20	55.30	55.20	-1.10	1	2785
12:45:54	55.20	55.30	55.20	-1.10	2	2784
12:45:11	55.20	55.30	55.20	-1.10	1	2782
12:45:11	55.20	55.30	55.30	-1.00	1	2781
12:45:00	55.20	55.30	55.20	-1.10	7	2780
12:44:28	55.20	55.30	55.20	-1.10	1	2773
12:44:28	55.20	55.30	55.20	-1.10	1	2772
12:44:19	55.20	55.30	55.20	-1.10	2	2771
12:43:59	55.20	55.30	55.20	-1.10	2	2769
12:42:52	55.20	55.30	55.20	-1.10	10	2767
12:42:46	55.20	55.30	55.20	-1.10	10	2757
12:42:09	55.20	55.30	55.20	-1.10	1	2747
12:40:48	55.20	55.30	55.30	-1.00	1	2746
12:40:08	55.20	55.30	55.20	-1.10	1	2745
12:39:53	55.20	55.30	55.20	-1.10	3	2744
12:39:26	55.20	55.30	55.20	-1.10	1	2741
12:38:49	55.20	55.30	55.20	-1.10	6	2740
12:38:33	55.20	55.30	55.20	-1.10	1	2734
12:38:09	55.20	55.30	55.20	-1.10	4	2733
12:37:43	55.20	55.30	55.30	-1.00	1	2729
12:37:16	55.20	55.30	55.20	-1.10	5	2728
12:37:06	55.20	55.30	55.20	-1.10	1	2723
12:36:42	55.20	55.30	55.30	-1.00	1	2722
12:35:51	55.20	55.30	55.20	-1.10	3	2721
12:35:43	55.20	55.30	55.20	-1.10	1	2718
12:35:42	55.20	55.30	55.20	-1.10	2	2717
12:35:29	55.20	55.30	55.20	-1.10	7	2715
12:35:02	55.20	55.30	55.30	-1.00	1	2708
12:34:32	55.20	55.30	55.20	-1.10	2	2707
12:33:55	55.20	55.30	55.20	-1.10	1	2705
12:33:43	55.20	55.30	55.20	-1.10	1	2704
12:33:20	55.20	55.30	55.20	-1.10	2	2703
12:33:05	55.20	55.30	55.20	-1.10	1	2701
12:32:51	55.20	55.30	55.20	-1.10	1	2700
12:32:41	55.20	55.30	55.20	-1.10	5	2699
12:32:26	55.20	55.30	55.20	-1.10	1	2694
12:32:26	55.20	55.30	55.20	-1.10	1	2693
12:31:53	55.20	55.30	55.20	-1.10	2	2692
12:31:53	55.20	55.30	55.30	-1.00	1	2690
12:31:31	55.20	55.30	55.20	-1.10	1	2689
12:31:18	55.20	55.30	55.20	-1.10	5	2688
12:31:09	55.20	55.30	55.20	-1.10	1	2683
12:30:45	55.20	55.30	55.20	-1.10	2	2682
12:30:02	55.20	55.30	55.30	-1.00	1	2680
12:29:55	55.20	55.30	55.20	-1.10	2	2679
12:29:54	55.20	55.30	55.20	-1.10	3	2677
12:29:53	55.20	55.30	55.20	-1.10	5	2674
12:29:40	55.20	55.30	55.20	-1.10	4	2669
12:29:28	55.20	55.30	55.20	-1.10	3	2665
12:29:26	55.20	55.30	55.20	-1.10	19	2662
12:29:25	55.30	55.40	55.30	-1.00	95	2643
12:29:25	55.30	55.40	55.30	-1.00	13	2548
12:29:22	55.30	55.40	55.30	-1.00	1	2535
12:29:21	55.30	55.40	55.30	-1.00	1	2534
12:29:20	55.30	55.40	55.30	-1.00	3	2533
12:29:20	55.30	55.40	55.30	-1.00	1	2530
12:29:19	55.30	55.40	55.30	-1.00	1	2529
12:29:19	55.30	55.40	55.30	-1.00	4	2528
12:29:18	55.30	55.40	55.30	-1.00	1	2524
12:29:17	55.30	55.40	55.30	-1.00	1	2523
12:29:16	55.30	55.40	55.30	-1.00	1	2522
12:29:15	55.30	55.40	55.30	-1.00	1	2521
12:29:14	55.30	55.40	55.30	-1.00	1	2520
12:29:13	55.30	55.40	55.30	-1.00	1	2519
12:28:50	55.30	55.40	55.30	-1.00	1	2518
12:28:39	55.30	55.40	55.30	-1.00	2	2517
12:28:36	55.30	55.40	55.30	-1.00	2	2515
12:28:20	55.30	55.40	55.30	-1.00	3	2513
12:28:19	55.30	55.40	55.30	-1.00	3	2510
12:28:18	55.30	55.40	55.30	-1.00	2	2507
12:28:18	55.30	55.40	55.30	-1.00	12	2505
12:28:18	55.30	55.40	55.30	-1.00	10	2493
12:27:33	55.30	55.40	55.40	-0.90	1	2483
12:27:31	55.30	55.40	55.30	-1.00	2	2482
12:27:25	55.30	55.40	55.30	-1.00	1	2480
12:27:05	55.30	55.40	55.40	-0.90	1	2479
12:26:48	55.30	55.40	55.30	-1.00	2	2478
12:26:20	55.30	55.40	55.30	-1.00	2	2476
12:26:14	55.30	55.40	55.30	-1.00	1	2474
12:26:14	55.30	55.40	55.30	-1.00	10	2473
12:25:50	55.30	55.40	55.30	-1.00	2	2463
12:25:42	55.30	55.40	55.30	-1.00	1	2461
12:25:41	55.30	55.40	55.30	-1.00	4	2460
12:25:36	55.30	55.40	55.30	-1.00	2	2456
12:25:35	55.30	55.40	55.30	-1.00	1	2454
12:25:34	55.30	55.40	55.30	-1.00	1	2453
12:25:33	55.30	55.40	55.30	-1.00	1	2452
12:24:54	55.30	55.40	55.30	-1.00	2	2451
12:24:54	55.30	55.40	55.30	-1.00	4	2449
12:24:53	55.30	55.40	55.30	-1.00	1	2445
12:24:43	55.30	55.40	55.30	-1.00	2	2444
12:23:32	55.30	55.40	55.30	-1.00	5	2442
12:23:02	55.30	55.40	55.30	-1.00	1	2437
12:22:51	55.30	55.40	55.30	-1.00	1	2436
12:21:47	55.30	55.40	55.30	-1.00	1	2435
12:21:39	55.30	55.40	55.30	-1.00	1	2434
12:20:17	55.30	55.40	55.30	-1.00	1	2433
12:19:54	55.30	55.40	55.30	-1.00	2	2432
12:19:35	55.30	55.40	55.40	-0.90	1	2430
12:19:13	55.30	55.40	55.30	-1.00	1	2429
12:18:40	55.30	55.40	55.30	-1.00	1	2428
12:17:51	55.30	55.40	55.40	-0.90	1	2427
12:17:21	55.30	55.40	55.40	-0.90	1	2426
12:17:13	55.30	55.40	55.40	-0.90	1	2425
12:16:31	55.30	55.40	55.40	-0.90	1	2424
12:16:18	55.30	55.40	55.40	-0.90	1	2423
12:15:55	55.30	55.40	55.30	-1.00	1	2422
12:15:34	55.30	55.40	55.40	-0.90	1	2421
12:14:50	55.30	55.40	55.30	-1.00	2	2420
12:14:05	55.30	55.40	55.30	-1.00	1	2418
12:13:15	55.30	55.40	55.30	-1.00	3	2417
12:12:25	55.30	55.40	55.30	-1.00	1	2414
12:12:14	55.30	55.40	55.30	-1.00	5	2413
12:12:04	55.30	55.40	55.30	-1.00	4	2408
12:10:58	55.30	55.40	55.30	-1.00	2	2404
12:10:04	55.30	55.40	55.40	-0.90	1	2402
12:09:08	55.30	55.40	55.40	-0.90	1	2401
12:08:12	55.30	55.40	55.40	-0.90	1	2400
12:07:46	55.30	55.40	55.40	-0.90	1	2399
12:07:16	55.30	55.40	55.40	-0.90	1	2398
12:07:15	55.30	55.40	55.40	-0.90	2	2397
12:06:20	55.30	55.40	55.40	-0.90	1	2395
12:05:24	55.30	55.40	55.40	-0.90	1	2394
12:05:20	55.30	55.40	55.40	-0.90	1	2393
12:04:54	55.30	55.40	55.40	-0.90	1	2392
12:04:45	55.30	55.40	55.40	-0.90	17	2391
12:04:44	55.30	55.40	55.30	-1.00	2	2374
12:04:28	55.30	55.40	55.40	-0.90	1	2372
12:03:32	55.30	55.40	55.40	-0.90	1	2371
12:02:46	55.30	55.40	55.30	-1.00	1	2370
12:02:36	55.30	55.40	55.40	-0.90	1	2369
12:02:30	55.30	55.40	55.30	-1.00	2	2368
12:01:40	55.30	55.40	55.40	-0.90	1	2366
12:01:31	55.30	55.40	55.40	-0.90	1	2365
12:00:44	55.30	55.40	55.40	-0.90	1	2364
12:00:24	55.30	55.40	55.30	-1.00	4	2363
11:59:48	55.30	55.40	55.40	-0.90	1	2359
11:58:52	55.30	55.40	55.40	-0.90	1	2358
11:58:38	55.30	55.40	55.40	-0.90	1	2357
11:57:56	55.30	55.40	55.40	-0.90	1	2356
11:57:33	55.30	55.40	55.40	-0.90	1	2355
11:57:05	55.30	55.40	55.40	-0.90	1	2354
11:57:00	55.30	55.40	55.40	-0.90	1	2353
11:56:55	55.30	55.40	55.40	-0.90	2	2352
11:56:23	55.30	55.40	55.40	-0.90	1	2350
11:56:04	55.30	55.40	55.40	-0.90	1	2349
11:55:52	55.30	55.40	55.40	-0.90	1	2348
11:55:08	55.30	55.40	55.40	-0.90	1	2347
11:54:38	55.30	55.40	55.40	-0.90	1	2346
11:54:12	55.30	55.40	55.40	-0.90	1	2345
11:53:16	55.30	55.40	55.40	-0.90	1	2344
11:52:51	55.30	55.40	55.30	-1.00	2	2343
11:52:45	55.30	55.40	55.40	-0.90	1	2341
11:52:29	55.30	55.40	55.40	-0.90	1	2340
11:52:20	55.30	55.40	55.40	-0.90	1	2339
11:51:24	55.30	55.40	55.40	-0.90	1	2338
11:50:39	55.30	55.40	55.40	-0.90	2	2337
11:50:28	55.30	55.40	55.40	-0.90	1	2335
11:50:22	55.30	55.40	55.30	-1.00	3	2334
11:49:32	55.30	55.40	55.40	-0.90	1	2331
11:49:21	55.30	55.40	55.40	-0.90	5	2330
11:48:47	55.30	55.40	55.40	-0.90	3	2325
11:48:41	55.30	55.40	55.40	-0.90	1	2322
11:48:36	55.30	55.40	55.40	-0.90	1	2321
11:47:40	55.30	55.40	55.40	-0.90	1	2320
11:46:44	55.30	55.40	55.40	-0.90	1	2319
11:45:48	55.30	55.40	55.40	-0.90	1	2318
11:45:19	55.30	55.40	55.40	-0.90	1	2317
11:44:52	55.30	55.40	55.40	-0.90	1	2316
11:44:40	55.30	55.40	55.40	-0.90	1	2315
11:44:27	55.30	55.40	55.40	-0.90	1	2314
11:44:11	55.30	55.40	55.40	-0.90	1	2313
11:43:56	55.30	55.40	55.40	-0.90	1	2312
11:43:00	55.30	55.40	55.40	-0.90	1	2311
11:42:58	55.30	55.40	55.40	-0.90	10	2310
11:42:04	55.30	55.40	55.40	-0.90	1	2300
11:41:23	55.30	55.40	55.30	-1.00	1	2299
11:41:08	55.30	55.40	55.40	-0.90	1	2298
11:40:16	55.30	55.40	55.30	-1.00	2	2297
11:40:12	55.30	55.40	55.40	-0.90	1	2295
11:39:18	55.30	55.40	55.40	-0.90	5	2294
11:39:16	55.30	55.40	55.40	-0.90	1	2289
11:38:57	55.30	55.40	55.40	-0.90	1	2288
11:38:52	55.30	55.40	55.40	-0.90	1	2287
11:38:39	55.30	55.40	55.40	-0.90	4	2286
11:38:20	55.30	55.40	55.40	-0.90	1	2282
11:37:49	55.30	55.40	55.40	-0.90	5	2281
11:37:24	55.30	55.40	55.40	-0.90	1	2276
11:36:56	55.30	55.40	55.40	-0.90	1	2275
11:36:28	55.30	55.40	55.40	-0.90	1	2274
11:35:32	55.30	55.40	55.40	-0.90	1	2273
11:34:51	55.30	55.40	55.40	-0.90	1	2272
11:34:36	55.30	55.40	55.40	-0.90	1	2271
11:34:21	55.30	55.40	55.40	-0.90	1	2270
11:33:40	55.30	55.40	55.40	-0.90	1	2269
11:33:19	55.30	55.40	55.30	-1.00	8	2268
11:32:44	55.30	55.40	55.40	-0.90	1	2260
11:31:48	55.30	55.40	55.40	-0.90	1	2259
11:31:10	55.30	55.40	55.40	-0.90	1	2258
11:30:52	55.30	55.40	55.40	-0.90	1	2257
11:30:13	55.30	55.40	55.40	-0.90	1	2256
11:30:12	55.30	55.40	55.40	-0.90	1	2255
11:30:02	55.30	55.40	55.40	-0.90	1	2254
11:29:57	55.30	55.40	55.40	-0.90	3	2253
11:29:56	55.30	55.40	55.40	-0.90	1	2250
11:29:42	55.30	55.40	55.40	-0.90	2	2249
11:29:00	55.30	55.40	55.40	-0.90	1	2247
11:28:18	55.30	55.40	55.30	-1.00	1	2246
11:28:04	55.30	55.40	55.40	-0.90	1	2245
11:27:55	55.30	55.40	55.40	-0.90	5	2244
11:27:08	55.30	55.40	55.40	-0.90	1	2239
11:26:43	55.30	55.40	55.30	-1.00	2	2238
11:26:12	55.30	55.40	55.40	-0.90	1	2236
11:25:16	55.30	55.40	55.40	-0.90	1	2235
11:24:23	55.30	55.40	55.40	-0.90	1	2234
11:24:20	55.30	55.40	55.40	-0.90	1	2233
11:23:24	55.30	55.40	55.40	-0.90	1	2232
11:22:28	55.30	55.40	55.40	-0.90	1	2231
11:21:45	55.30	55.40	55.40	-0.90	1	2230
11:21:32	55.30	55.40	55.40	-0.90	1	2229
11:20:52	55.30	55.40	55.40	-0.90	2	2228
11:20:36	55.30	55.40	55.40	-0.90	1	2226
11:20:25	55.30	55.40	55.40	-0.90	1	2225
11:19:40	55.30	55.40	55.40	-0.90	1	2224
11:19:11	55.30	55.40	55.40	-0.90	1	2223
11:18:44	55.30	55.40	55.40	-0.90	1	2222
11:17:57	55.30	55.40	55.40	-0.90	1	2221
11:17:48	55.30	55.40	55.40	-0.90	1	2220
11:17:33	55.30	55.40	55.40	-0.90	1	2219
11:17:09	55.30	55.40	55.40	-0.90	3	2218
11:16:52	55.30	55.40	55.40	-0.90	1	2215
11:15:56	55.30	55.40	55.40	-0.90	1	2214
11:15:00	55.30	55.40	55.40	-0.90	1	2213
11:14:46	55.30	55.40	55.40	-0.90	1	2212
11:14:38	55.30	55.40	55.30	-1.00	2	2211
11:14:08	55.30	55.40	55.40	-0.90	1	2209
11:14:04	55.30	55.40	55.40	-0.90	1	2208
11:13:12	55.30	55.40	55.40	-0.90	4	2207
11:13:08	55.30	55.40	55.40	-0.90	1	2203
11:12:12	55.30	55.40	55.40	-0.90	1	2202
11:11:58	55.30	55.40	55.30	-1.00	1	2201
11:11:16	55.30	55.40	55.40	-0.90	2	2200
11:11:16	55.30	55.40	55.40	-0.90	1	2198
11:10:42	55.20	55.30	55.30	-1.00	3	2197
11:10:20	55.20	55.40	55.40	-0.90	1	2194
11:09:24	55.20	55.40	55.40	-0.90	1	2193
11:09:14	55.20	55.30	55.30	-1.00	31	2192
11:08:28	55.20	55.30	55.30	-1.00	1	2161
11:07:32	55.20	55.30	55.30	-1.00	1	2160
11:06:56	55.20	55.30	55.30	-1.00	1	2159
11:06:52	55.20	55.30	55.20	-1.10	1	2158
11:06:36	55.20	55.30	55.30	-1.00	1	2157
11:06:02	55.20	55.30	55.30	-1.00	9	2156
11:05:40	55.20	55.30	55.30	-1.00	1	2147
11:05:30	55.20	55.30	55.30	-1.00	1	2146
11:04:44	55.20	55.30	55.30	-1.00	1	2145
11:04:34	55.20	55.30	55.30	-1.00	2	2144
11:04:27	55.20	55.30	55.30	-1.00	2	2142
11:03:48	55.20	55.30	55.30	-1.00	1	2140
11:02:52	55.20	55.30	55.30	-1.00	1	2139
11:02:39	55.20	55.30	55.30	-1.00	10	2138
11:02:25	55.20	55.30	55.30	-1.00	1	2128
11:02:15	55.20	55.30	55.30	-1.00	1	2127
11:02:02	55.20	55.30	55.30	-1.00	9	2126
11:02:00	55.20	55.30	55.30	-1.00	20	2117
11:01:56	55.20	55.30	55.30	-1.00	1	2097
11:01:00	55.20	55.30	55.30	-1.00	1	2096
11:00:14	55.20	55.30	55.30	-1.00	1	2095
11:00:04	55.20	55.30	55.30	-1.00	1	2094
10:59:18	55.20	55.30	55.30	-1.00	1	2093
10:59:18	55.20	55.30	55.30	-1.00	9	2092
10:59:09	55.20	55.30	55.30	-1.00	1	2083
10:59:08	55.20	55.30	55.30	-1.00	1	2082
10:58:12	55.20	55.30	55.30	-1.00	1	2081
10:57:43	55.20	55.30	55.30	-1.00	1	2080
10:57:35	55.20	55.30	55.30	-1.00	1	2079
10:57:16	55.20	55.30	55.30	-1.00	1	2078
10:56:57	55.20	55.30	55.30	-1.00	1	2077
10:56:51	55.20	55.30	55.30	-1.00	3	2076
10:56:35	55.20	55.30	55.30	-1.00	1	2073
10:56:20	55.20	55.30	55.30	-1.00	1	2072
10:55:56	55.20	55.30	55.30	-1.00	1	2071
10:55:39	55.20	55.30	55.30	-1.00	3	2070
10:55:24	55.20	55.30	55.30	-1.00	1	2067
10:54:55	55.20	55.30	55.30	-1.00	20	2066
10:54:53	55.20	55.30	55.30	-1.00	9	2046
10:54:49	55.20	55.30	55.20	-1.10	2	2037
10:54:28	55.20	55.30	55.30	-1.00	1	2035
10:53:34	55.20	55.30	55.20	-1.10	2	2034
10:53:32	55.20	55.30	55.30	-1.00	1	2032
10:53:10	55.20	55.30	55.30	-1.00	1	2031
10:53:07	55.20	55.30	55.30	-1.00	9	2030
10:52:59	55.20	55.30	55.30	-1.00	2	2021
10:52:51	55.20	55.30	55.30	-1.00	1	2019
10:52:41	55.20	55.30	55.30	-1.00	1	2018
10:52:36	55.20	55.30	55.30	-1.00	1	2017
10:51:40	55.20	55.30	55.30	-1.00	1	2016
10:51:36	55.20	55.30	55.30	-1.00	1	2015
10:51:36	55.20	55.30	55.30	-1.00	1	2014
10:51:31	55.20	55.30	55.30	-1.00	1	2013
10:50:44	55.20	55.30	55.30	-1.00	1	2012
10:49:48	55.20	55.30	55.30	-1.00	1	2011
10:49:42	55.20	55.30	55.30	-1.00	9	2010
10:49:08	55.20	55.30	55.20	-1.10	5	2001
10:48:52	55.20	55.30	55.30	-1.00	1	1996
10:48:47	55.20	55.30	55.30	-1.00	1	1995
10:48:37	55.20	55.30	55.30	-1.00	1	1994
10:48:00	55.20	55.30	55.30	-1.00	2	1993
10:47:56	55.20	55.30	55.30	-1.00	1	1991
10:47:05	55.20	55.30	55.30	-1.00	2	1990
10:47:00	55.20	55.30	55.30	-1.00	1	1988
10:46:54	55.20	55.30	55.20	-1.10	6	1987
10:46:04	55.20	55.30	55.30	-1.00	1	1981
10:45:31	55.20	55.30	55.20	-1.10	1	1980
10:45:30	55.20	55.30	55.20	-1.10	11	1979
10:45:25	55.20	55.30	55.30	-1.00	9	1968
10:45:23	55.20	55.30	55.30	-1.00	1	1959
10:45:19	55.20	55.30	55.20	-1.10	5	1958
10:45:08	55.20	55.30	55.30	-1.00	1	1953
10:44:53	55.20	55.30	55.30	-1.00	1	1952
10:44:50	55.20	55.30	55.20	-1.10	2	1951
10:44:26	55.20	55.30	55.30	-1.00	1	1949
10:44:12	55.20	55.30	55.30	-1.00	1	1948
10:43:20	55.20	55.30	55.30	-1.00	2	1947
10:43:16	55.20	55.30	55.30	-1.00	1	1945
10:43:11	55.20	55.30	55.30	-1.00	2	1944
10:42:20	55.20	55.30	55.30	-1.00	1	1942
10:41:44	55.20	55.30	55.20	-1.10	2	1941
10:41:24	55.20	55.30	55.30	-1.00	1	1939
10:41:02	55.20	55.30	55.30	-1.00	1	1938
10:40:28	55.20	55.30	55.30	-1.00	1	1937
10:40:06	55.20	55.30	55.30	-1.00	6	1936
10:39:32	55.20	55.30	55.30	-1.00	1	1930
10:39:30	55.20	55.30	55.30	-1.00	9	1929
10:38:59	55.20	55.30	55.30	-1.00	10	1920
10:38:36	55.20	55.30	55.30	-1.00	1	1910
10:37:56	55.20	55.30	55.30	-1.00	1	1909
10:37:47	55.20	55.30	55.30	-1.00	9	1908
10:37:40	55.20	55.30	55.30	-1.00	1	1899
10:37:36	55.20	55.30	55.20	-1.10	2	1898
10:37:21	55.20	55.30	55.30	-1.00	1	1896
10:37:01	55.20	55.30	55.30	-1.00	2	1895
10:36:44	55.20	55.30	55.30	-1.00	1	1893
10:36:31	55.20	55.30	55.20	-1.10	2	1892
10:35:48	55.20	55.30	55.30	-1.00	1	1890
10:35:09	55.20	55.30	55.20	-1.10	2	1889
10:34:52	55.20	55.30	55.30	-1.00	1	1887
10:34:42	55.20	55.30	55.20	-1.10	2	1886
10:33:56	55.20	55.30	55.30	-1.00	1	1884
10:33:42	55.20	55.30	55.20	-1.10	1	1883
10:33:42	55.20	55.30	55.20	-1.10	10	1882
10:33:33	55.20	55.30	55.20	-1.10	2	1872
10:33:00	55.20	55.30	55.30	-1.00	1	1870
10:32:28	55.20	55.30	55.20	-1.10	10	1869
10:32:16	55.20	55.30	55.30	-1.00	3	1859
10:32:04	55.20	55.30	55.30	-1.00	1	1856
10:31:08	55.20	55.30	55.30	-1.00	1	1855
10:30:30	55.20	55.30	55.30	-1.00	1	1854
10:30:12	55.20	55.30	55.30	-1.00	1	1853
10:29:38	55.20	55.30	55.30	-1.00	8	1852
10:29:16	55.20	55.30	55.30	-1.00	1	1844
10:28:20	55.20	55.30	55.30	-1.00	1	1843
10:27:24	55.20	55.30	55.30	-1.00	1	1842
10:27:04	55.20	55.30	55.30	-1.00	1	1841
10:26:51	55.20	55.30	55.30	-1.00	1	1840
10:26:28	55.20	55.30	55.30	-1.00	1	1839
10:25:55	55.20	55.30	55.30	-1.00	1	1838
10:25:32	55.20	55.30	55.30	-1.00	1	1837
10:25:27	55.20	55.30	55.30	-1.00	1	1836
10:25:03	55.20	55.30	55.30	-1.00	1	1835
10:24:36	55.20	55.30	55.30	-1.00	1	1834
10:24:19	55.20	55.30	55.20	-1.10	1	1833
10:23:53	55.20	55.30	55.20	-1.10	5	1832
10:23:40	55.20	55.30	55.30	-1.00	1	1827
10:23:28	55.20	55.30	55.20	-1.10	2	1826
10:23:10	55.20	55.30	55.30	-1.00	1	1824
10:22:56	55.20	55.30	55.30	-1.00	1	1823
10:22:44	55.20	55.30	55.30	-1.00	1	1822
10:22:35	55.20	55.30	55.30	-1.00	1	1821
10:22:20	55.20	55.30	55.30	-1.00	1	1820
10:21:48	55.20	55.30	55.30	-1.00	1	1819
10:21:37	55.20	55.30	55.30	-1.00	5	1818
10:21:30	55.20	55.30	55.30	-1.00	1	1813
10:20:52	55.20	55.30	55.30	-1.00	1	1812
10:20:34	55.10	55.20	55.20	-1.10	2	1811
10:20:30	55.10	55.20	55.20	-1.10	1	1809
10:20:25	55.10	55.20	55.20	-1.10	1	1808
10:20:15	55.10	55.20	55.20	-1.10	1	1807
10:20:14	55.10	55.20	55.10	-1.20	5	1806
10:20:13	55.20	55.30	55.20	-1.10	5	1801
10:20:01	55.20	55.30	55.20	-1.10	3	1796
10:19:56	55.20	55.30	55.30	-1.00	1	1793
10:19:50	55.10	55.30	55.30	-1.00	1	1792
10:19:50	55.20	55.30	55.20	-1.10	2	1791
10:19:50	55.10	55.20	55.20	-1.10	28	1789
10:19:32	55.10	55.20	55.20	-1.10	20	1761
10:19:16	55.10	55.20	55.20	-1.10	2	1741
10:19:09	55.10	55.20	55.20	-1.10	1	1739
10:18:41	55.10	55.20	55.20	-1.10	1	1738
10:18:34	55.10	55.20	55.20	-1.10	10	1737
10:17:27	55.10	55.20	55.20	-1.10	9	1727
10:16:42	55.10	55.20	55.10	-1.20	2	1718
10:16:37	55.10	55.20	55.10	-1.20	2	1716
10:15:46	55.10	55.20	55.10	-1.20	1	1714
10:15:37	55.10	55.20	55.10	-1.20	2	1713
10:15:11	55.10	55.20	55.20	-1.10	1	1711
10:14:35	55.10	55.20	55.10	-1.20	2	1710
10:13:57	55.10	55.20	55.20	-1.10	1	1708
10:13:50	55.10	55.20	55.10	-1.20	1	1707
10:12:56	55.10	55.20	55.20	-1.10	1	1706
10:12:42	55.10	55.20	55.10	-1.20	5	1705
10:11:51	55.10	55.20	55.10	-1.20	1	1700
10:11:51	55.10	55.20	55.10	-1.20	3	1699
10:11:38	55.10	55.20	55.10	-1.20	16	1696
10:11:33	55.10	55.20	55.20	-1.10	1	1680
10:11:30	55.10	55.20	55.10	-1.20	1	1679
10:11:27	55.10	55.20	55.10	-1.20	1	1678
10:10:54	55.10	55.20	55.10	-1.20	1	1677
10:10:52	55.10	55.20	55.10	-1.20	1	1676
10:10:51	55.10	55.20	55.20	-1.10	1	1675
10:10:36	55.10	55.20	55.10	-1.20	2	1674
10:10:17	55.10	55.20	55.10	-1.20	12	1672
10:08:47	55.10	55.20	55.20	-1.10	2	1660
10:08:39	55.10	55.20	55.20	-1.10	9	1658
10:08:16	55.10	55.20	55.10	-1.20	1	1649
10:08:16	55.10	55.20	55.10	-1.20	1	1648
10:08:13	55.10	55.20	55.10	-1.20	2	1647
10:08:07	55.10	55.20	55.10	-1.20	1	1645
10:08:06	55.10	55.20	55.10	-1.20	1	1644
10:08:04	55.10	55.20	55.10	-1.20	1	1643
10:08:04	55.10	55.20	55.10	-1.20	1	1642
10:08:04	55.10	55.20	55.10	-1.20	1	1641
10:07:46	55.10	55.20	55.10	-1.20	1	1640
10:07:46	55.10	55.20	55.10	-1.20	3	1639
10:07:10	55.10	55.20	55.10	-1.20	3	1636
10:06:49	55.10	55.20	55.10	-1.20	2	1633
10:06:49	55.10	55.20	55.10	-1.20	3	1631
10:06:48	55.10	55.20	55.10	-1.20	2	1628
10:06:12	55.10	55.20	55.10	-1.20	2	1626
10:06:01	55.10	55.20	55.20	-1.10	1	1624
10:05:46	55.10	55.20	55.10	-1.20	5	1623
10:05:37	55.10	55.20	55.20	-1.10	1	1618
10:05:31	55.10	55.20	55.20	-1.10	1	1617
10:05:23	55.10	55.20	55.20	-1.10	1	1616
10:05:12	55.10	55.20	55.20	-1.10	1	1615
10:05:12	55.10	55.20	55.20	-1.10	1	1614
10:05:12	55.10	55.20	55.20	-1.10	1	1613
10:05:12	55.10	55.20	55.20	-1.10	1	1612
10:05:12	55.10	55.20	55.20	-1.10	1	1611
10:04:58	55.10	55.20	55.10	-1.20	14	1610
10:04:56	55.10	55.20	55.20	-1.10	1	1596
10:04:54	55.10	55.20	55.20	-1.10	1	1595
10:04:38	55.10	55.20	55.20	-1.10	9	1594
10:04:31	55.10	55.20	55.20	-1.10	1	1585
10:04:25	55.10	55.20	55.10	-1.20	2	1584
10:04:23	55.10	55.20	55.20	-1.10	1	1582
10:04:14	55.10	55.20	55.20	-1.10	1	1581
10:04:13	55.10	55.20	55.10	-1.20	21	1580
10:04:12	55.10	55.20	55.10	-1.20	1	1559
10:04:11	55.10	55.20	55.10	-1.20	2	1558
10:04:11	55.20	55.30	55.20	-1.10	133	1556
10:04:11	55.20	55.30	55.20	-1.10	1	1423
10:03:24	55.20	55.30	55.30	-1.00	1	1422
10:01:37	55.20	55.30	55.20	-1.10	10	1421
10:01:32	55.20	55.30	55.30	-1.00	1	1411
10:01:17	55.20	55.30	55.30	-1.00	3	1410
10:00:56	55.20	55.30	55.30	-1.00	10	1407
10:00:55	55.20	55.30	55.30	-1.00	2	1397
10:00:54	55.20	55.30	55.30	-1.00	3	1395
10:00:38	55.20	55.30	55.30	-1.00	2	1392
10:00:28	55.20	55.30	55.20	-1.10	1	1390
10:00:10	55.20	55.30	55.30	-1.00	2	1389
10:00:01	55.20	55.30	55.30	-1.00	2	1387
10:00:00	55.20	55.30	55.30	-1.00	1	1385
09:59:46	55.20	55.30	55.20	-1.10	1	1384
09:59:16	55.20	55.30	55.30	-1.00	1	1383
09:58:57	55.20	55.30	55.30	-1.00	1	1382
09:58:22	55.20	55.30	55.20	-1.10	2	1381
09:58:18	55.20	55.30	55.20	-1.10	1	1379
09:58:18	55.20	55.30	55.20	-1.10	1	1378
09:58:18	55.20	55.30	55.20	-1.10	30	1377
09:58:02	55.20	55.30	55.20	-1.10	1	1347
09:57:57	55.20	55.30	55.20	-1.10	2	1346
09:57:57	55.20	55.30	55.30	-1.00	1	1344
09:57:55	55.20	55.30	55.20	-1.10	1	1343
09:57:45	55.20	55.30	55.30	-1.00	1	1342
09:57:36	55.20	55.30	55.30	-1.00	1	1341
09:57:13	55.20	55.30	55.30	-1.00	1	1340
09:56:46	55.20	55.30	55.30	-1.00	2	1339
09:55:05	55.20	55.30	55.30	-1.00	1	1337
09:54:59	55.20	55.30	55.30	-1.00	1	1336
09:54:45	55.20	55.30	55.30	-1.00	1	1335
09:54:38	55.20	55.30	55.30	-1.00	1	1334
09:54:12	55.20	55.30	55.30	-1.00	5	1333
09:54:12	55.20	55.30	55.30	-1.00	1	1328
09:54:12	55.20	55.30	55.30	-1.00	1	1327
09:54:12	55.20	55.30	55.30	-1.00	1	1326
09:53:58	55.20	55.30	55.30	-1.00	6	1325
09:53:46	55.20	55.30	55.20	-1.10	2	1319
09:53:37	55.20	55.40	55.20	-1.10	1	1317
09:53:36	55.30	55.40	55.30	-1.00	8	1316
09:53:36	55.30	55.40	55.30	-1.00	1	1308
09:53:36	55.30	55.40	55.30	-1.00	1	1307
09:53:36	55.30	55.40	55.30	-1.00	2	1306
09:53:36	55.30	55.40	55.30	-1.00	8	1304
09:53:36	55.30	55.40	55.30	-1.00	5	1296
09:53:36	55.30	55.40	55.30	-1.00	3	1291
09:53:35	55.30	55.40	55.30	-1.00	8	1288
09:53:35	55.30	55.40	55.30	-1.00	1	1280
09:53:35	55.30	55.40	55.30	-1.00	1	1279
09:53:35	55.30	55.40	55.30	-1.00	1	1278
09:53:35	55.30	55.40	55.30	-1.00	1	1277
09:53:35	55.30	55.40	55.30	-1.00	178	1276
09:53:34	55.30	55.40	55.30	-1.00	1	1098
09:53:24	55.30	55.40	55.30	-1.00	2	1097
09:53:20	55.30	55.40	55.30	-1.00	1	1095
09:52:54	55.30	55.40	55.30	-1.00	2	1094
09:52:10	55.30	55.40	55.40	-0.90	1	1092
09:52:06	55.30	55.40	55.30	-1.00	2	1091
09:51:55	55.30	55.40	55.30	-1.00	2	1089
09:50:53	55.30	55.40	55.40	-0.90	1	1087
09:50:47	55.30	55.40	55.30	-1.00	1	1086
09:50:47	55.30	55.40	55.30	-1.00	1	1085
09:50:47	55.30	55.40	55.30	-1.00	3	1084
09:50:35	55.30	55.40	55.30	-1.00	10	1081
09:50:21	55.30	55.40	55.30	-1.00	4	1071
09:50:06	55.30	55.40	55.30	-1.00	2	1067
09:49:55	55.30	55.40	55.40	-0.90	1	1065
09:49:43	55.30	55.40	55.40	-0.90	1	1064
09:48:21	55.30	55.40	55.40	-0.90	2	1063
09:48:13	55.30	55.40	55.40	-0.90	1	1061
09:48:11	55.30	55.40	55.40	-0.90	1	1060
09:48:05	55.30	55.40	55.40	-0.90	1	1059
09:48:02	55.30	55.40	55.40	-0.90	1	1058
09:47:16	55.30	55.40	55.40	-0.90	9	1057
09:47:03	55.30	55.40	55.40	-0.90	3	1048
09:46:45	55.30	55.40	55.40	-0.90	2	1045
09:46:45	55.30	55.40	55.40	-0.90	2	1043
09:46:33	55.30	55.40	55.30	-1.00	2	1041
09:46:21	55.40	55.50	55.40	-0.90	1	1039
09:46:09	55.40	55.50	55.40	-0.90	2	1038
09:46:07	55.40	55.50	55.40	-0.90	1	1036
09:45:43	55.40	55.50	55.40	-0.90	2	1035
09:45:21	55.30	55.40	55.40	-0.90	1	1033
09:45:20	55.30	55.40	55.40	-0.90	1	1032
09:45:20	55.40	55.50	55.40	-0.90	13	1031
09:44:54	55.40	55.50	55.40	-0.90	1	1018
09:44:53	55.40	55.50	55.40	-0.90	2	1017
09:43:24	55.40	55.50	55.40	-0.90	1	1015
09:43:21	55.40	55.50	55.40	-0.90	10	1014
09:42:55	55.40	55.50	55.40	-0.90	2	1004
09:42:19	55.40	55.50	55.50	-0.80	1	1002
09:42:14	55.40	55.50	55.40	-0.90	1	1001
09:42:14	55.40	55.50	55.40	-0.90	1	1000
09:41:37	55.40	55.50	55.40	-0.90	1	999
09:40:47	55.40	55.50	55.40	-0.90	10	998
09:40:19	55.40	55.50	55.40	-0.90	1	988
09:40:15	55.40	55.50	55.50	-0.80	1	987
09:38:02	55.40	55.50	55.40	-0.90	1	986
09:37:41	55.40	55.50	55.50	-0.80	1	985
09:37:28	55.40	55.50	55.40	-0.90	9	984
09:37:28	55.30	55.40	55.40	-0.90	21	975
09:37:13	55.30	55.40	55.40	-0.90	1	954
09:37:02	55.30	55.40	55.40	-0.90	1	953
09:37:00	55.30	55.40	55.40	-0.90	1	952
09:36:57	55.30	55.40	55.40	-0.90	1	951
09:36:50	55.30	55.40	55.40	-0.90	9	950
09:36:49	55.30	55.40	55.40	-0.90	5	941
09:36:43	55.30	55.40	55.40	-0.90	1	936
09:36:36	55.30	55.40	55.40	-0.90	1	935
09:36:31	55.30	55.40	55.40	-0.90	15	934
09:35:54	55.30	55.40	55.30	-1.00	1	919
09:35:54	55.30	55.40	55.30	-1.00	2	918
09:35:38	55.30	55.40	55.40	-0.90	2	916
09:35:33	55.30	55.40	55.40	-0.90	2	914
09:35:26	55.30	55.40	55.40	-0.90	1	912
09:35:17	55.30	55.40	55.40	-0.90	1	911
09:35:10	55.30	55.40	55.40	-0.90	1	910
09:35:08	55.30	55.40	55.30	-1.00	1	909
09:35:08	55.30	55.40	55.30	-1.00	2	908
09:34:47	55.30	55.40	55.40	-0.90	1	906
09:34:23	55.30	55.40	55.30	-1.00	2	905
09:33:24	55.30	55.40	55.30	-1.00	3	903
09:33:22	55.30	55.40	55.30	-1.00	3	900
09:33:20	55.30	55.40	55.40	-0.90	1	897
09:33:16	55.30	55.40	55.30	-1.00	3	896
09:32:43	55.30	55.40	55.30	-1.00	1	893
09:32:42	55.30	55.40	55.40	-0.90	1	892
09:32:36	55.40	55.50	55.40	-0.90	1	891
09:32:30	55.40	55.50	55.40	-0.90	1	890
09:32:19	55.40	55.50	55.40	-0.90	6	889
09:32:11	55.40	55.50	55.40	-0.90	3	883
09:31:35	55.40	55.50	55.40	-0.90	2	880
09:31:28	55.40	55.50	55.40	-0.90	2	878
09:30:31	55.40	55.50	55.40	-0.90	2	876
09:30:27	55.40	55.50	55.40	-0.90	1	874
09:30:12	55.40	55.50	55.40	-0.90	3	873
09:30:11	55.40	55.50	55.40	-0.90	1	870
09:30:11	55.40	55.50	55.40	-0.90	15	869
09:29:10	55.40	55.50	55.40	-0.90	1	854
09:29:02	55.40	55.50	55.40	-0.90	2	853
09:28:52	55.40	55.50	55.50	-0.80	1	851
09:28:32	55.40	55.50	55.40	-0.90	1	850
09:28:31	55.40	55.50	55.40	-0.90	1	849
09:28:31	55.40	55.50	55.40	-0.90	1	848
09:28:25	55.40	55.50	55.40	-0.90	3	847
09:28:24	55.30	55.40	55.40	-0.90	20	844
09:28:21	55.30	55.40	55.30	-1.00	1	824
09:28:20	55.40	55.50	55.40	-0.90	14	823
09:27:41	55.40	55.50	55.40	-0.90	2	809
09:27:41	55.40	55.50	55.40	-0.90	2	807
09:27:40	55.40	55.50	55.40	-0.90	3	805
09:27:09	55.40	55.50	55.50	-0.80	2	802
09:26:57	55.40	55.50	55.40	-0.90	1	800
09:26:24	55.40	55.50	55.50	-0.80	1	799
09:26:08	55.40	55.50	55.40	-0.90	1	798
09:26:03	55.40	55.50	55.50	-0.80	1	797
09:25:41	55.40	55.50	55.40	-0.90	2	796
09:25:34	55.30	55.40	55.40	-0.90	8	794
09:25:32	55.30	55.40	55.40	-0.90	1	786
09:25:30	55.30	55.40	55.40	-0.90	1	785
09:25:18	55.30	55.40	55.40	-0.90	10	784
09:25:16	55.30	55.40	55.40	-0.90	1	774
09:25:04	55.30	55.40	55.40	-0.90	1	773
09:24:59	55.30	55.40	55.40	-0.90	1	772
09:24:47	55.30	55.40	55.30	-1.00	2	771
09:24:38	55.30	55.40	55.40	-0.90	3	769
09:24:29	55.30	55.40	55.30	-1.00	1	766
09:24:28	55.30	55.40	55.30	-1.00	2	765
09:24:24	55.30	55.40	55.30	-1.00	3	763
09:24:08	55.30	55.40	55.30	-1.00	6	760
09:23:47	55.30	55.40	55.30	-1.00	1	754
09:23:11	55.30	55.40	55.30	-1.00	1	753
09:23:10	55.30	55.40	55.40	-0.90	1	752
09:23:00	55.30	55.40	55.30	-1.00	1	751
09:22:58	55.30	55.40	55.40	-0.90	1	750
09:22:51	55.30	55.40	55.40	-0.90	1	749
09:22:30	55.30	55.40	55.40	-0.90	1	748
09:22:24	55.30	55.40	55.40	-0.90	1	747
09:22:21	55.30	55.40	55.40	-0.90	2	746
09:21:44	55.30	55.40	55.30	-1.00	2	744
09:21:17	55.30	55.40	55.30	-1.00	7	742
09:21:16	55.30	55.40	55.30	-1.00	1	735
09:20:41	55.30	55.40	55.30	-1.00	3	734
09:20:32	55.30	55.40	55.30	-1.00	2	731
09:20:21	55.30	55.40	55.30	-1.00	2	729
09:20:06	55.30	55.40	55.30	-1.00	2	727
09:19:47	55.30	55.40	55.40	-0.90	2	725
09:19:29	55.30	55.40	55.30	-1.00	1	723
09:19:09	55.30	55.40	55.30	-1.00	2	722
09:18:57	55.30	55.40	55.30	-1.00	1	720
09:18:57	55.30	55.40	55.30	-1.00	1	719
09:18:55	55.30	55.40	55.30	-1.00	1	718
09:18:53	55.30	55.40	55.30	-1.00	2	717
09:18:47	55.30	55.40	55.30	-1.00	2	715
09:18:41	55.30	55.40	55.30	-1.00	1	713
09:18:33	55.30	55.40	55.40	-0.90	1	712
09:18:23	55.30	55.40	55.30	-1.00	1	711
09:18:22	55.30	55.40	55.30	-1.00	11	710
09:18:14	55.30	55.40	55.40	-0.90	1	699
09:18:12	55.40	55.50	55.40	-0.90	1	698
09:18:00	55.40	55.50	55.40	-0.90	10	697
09:17:26	55.40	55.50	55.40	-0.90	1	687
09:17:22	55.40	55.50	55.40	-0.90	1	686
09:17:17	55.40	55.50	55.40	-0.90	4	685
09:17:12	55.40	55.50	55.40	-0.90	1	681
09:17:11	55.40	55.50	55.40	-0.90	5	680
09:17:10	55.40	55.50	55.40	-0.90	3	675
09:17:10	55.40	55.60	55.40	-0.90	2	672
09:17:09	55.50	55.60	55.50	-0.80	7	670
09:17:09	55.50	55.60	55.50	-0.80	13	663
09:17:09	55.50	55.60	55.50	-0.80	22	650
09:17:09	55.50	55.60	55.50	-0.80	2	628
09:17:09	55.50	55.60	55.50	-0.80	64	626
09:17:09	55.50	55.60	55.50	-0.80	4	562
09:17:09	55.50	55.60	55.50	-0.80	16	558
09:17:09	55.50	55.60	55.50	-0.80	1	542
09:17:09	55.50	55.60	55.50	-0.80	1	541
09:17:09	55.50	55.60	55.50	-0.80	5	540
09:17:01	55.50	55.60	55.50	-0.80	1	535
09:16:56	55.50	55.60	55.50	-0.80	3	534
09:16:54	55.50	55.60	55.50	-0.80	1	531
09:16:38	55.50	55.60	55.50	-0.80	1	530
09:16:24	55.50	55.60	55.60	-0.70	3	529
09:16:00	55.50	55.60	55.60	-0.70	1	526
09:15:50	55.50	55.60	55.60	-0.70	1	525
09:15:48	55.50	55.60	55.50	-0.80	4	524
09:15:31	55.50	55.60	55.60	-0.70	5	520
09:15:21	55.50	55.60	55.60	-0.70	1	515
09:15:19	55.50	55.60	55.60	-0.70	9	514
09:15:17	55.50	55.60	55.60	-0.70	1	505
09:15:11	55.50	55.60	55.50	-0.80	2	504
09:14:54	55.50	55.60	55.50	-0.80	1	502
09:14:43	55.50	55.60	55.60	-0.70	1	501
09:14:31	55.50	55.60	55.60	-0.70	1	500
09:14:17	55.50	55.60	55.60	-0.70	1	499
09:14:17	55.50	55.60	55.60	-0.70	1	498
09:14:12	55.50	55.60	55.60	-0.70	1	497
09:13:41	55.50	55.60	55.60	-0.70	1	496
09:13:30	55.50	55.60	55.60	-0.70	2	495
09:13:30	55.50	55.60	55.60	-0.70	1	493
09:12:46	55.50	55.60	55.60	-0.70	1	492
09:12:39	55.50	55.60	55.60	-0.70	1	491
09:12:09	55.50	55.60	55.60	-0.70	1	490
09:12:08	55.50	55.60	55.60	-0.70	1	489
09:12:05	55.50	55.60	55.60	-0.70	1	488
09:12:05	55.50	55.60	55.60	-0.70	1	487
09:12:02	55.50	55.60	55.60	-0.70	1	486
09:12:01	55.50	55.60	55.60	-0.70	1	485
09:12:00	55.50	55.60	55.60	-0.70	1	484
09:11:47	55.50	55.60	55.60	-0.70	1	483
09:11:39	55.50	55.60	55.50	-0.80	2	482
09:11:33	55.50	55.60	55.60	-0.70	5	480
09:11:26	55.50	55.60	55.50	-0.80	3	475
09:11:26	55.50	55.60	55.50	-0.80	1	472
09:11:17	55.50	55.60	55.50	-0.80	4	471
09:11:15	55.50	55.60	55.60	-0.70	1	467
09:11:14	55.50	55.60	55.50	-0.80	3	466
09:11:08	55.50	55.60	55.60	-0.70	1	463
09:11:08	55.50	55.60	55.60	-0.70	1	462
09:11:08	55.50	55.60	55.60	-0.70	1	461
09:11:08	55.50	55.60	55.60	-0.70	1	460
09:11:03	55.50	55.60	55.50	-0.80	1	459
09:11:02	55.50	55.60	55.60	-0.70	1	458
09:10:58	55.50	55.60	55.50	-0.80	2	457
09:10:55	55.50	55.60	55.60	-0.70	1	455
09:10:39	55.50	55.60	55.60	-0.70	1	454
09:10:36	55.50	55.60	55.60	-0.70	1	453
09:10:34	55.50	55.60	55.60	-0.70	1	452
09:10:33	55.50	55.60	55.60	-0.70	1	451
09:10:33	55.50	55.60	55.50	-0.80	5	450
09:10:30	55.60	55.70	55.60	-0.70	1	445
09:10:30	55.60	55.70	55.60	-0.70	2	444
09:10:30	55.60	55.70	55.60	-0.70	12	442
09:10:29	55.60	55.70	55.60	-0.70	5	430
09:10:29	55.60	55.70	55.70	-0.60	1	425
09:10:25	55.60	55.70	55.60	-0.70	7	424
09:10:23	55.60	55.70	55.60	-0.70	5	417
09:10:21	55.60	55.70	55.60	-0.70	5	412
09:10:19	55.60	55.70	55.60	-0.70	5	407
09:10:10	55.60	55.70	55.60	-0.70	5	402
09:10:08	55.60	55.70	55.60	-0.70	1	397
09:10:03	55.60	55.70	55.60	-0.70	1	396
09:09:55	55.60	55.70	55.60	-0.70	1	395
09:09:53	55.70	55.80	55.70	-0.60	2	394
09:09:53	55.70	55.80	55.70	-0.60	24	392
09:09:46	55.70	55.80	55.70	-0.60	3	368
09:09:46	55.70	55.80	55.70	-0.60	3	365
09:09:43	55.70	55.80	55.70	-0.60	1	362
09:09:27	55.70	55.80	55.70	-0.60	12	361
09:09:16	55.80	55.90	55.80	-0.50	79	349
09:09:16	55.80	55.90	55.80	-0.50	2	270
09:09:16	55.80	55.90	55.80	-0.50	38	268
09:09:10	55.80	55.90	55.80	-0.50	5	230
09:09:08	55.80	55.90	55.80	-0.50	6	225
09:09:06	55.80	55.90	55.80	-0.50	4	219
09:09:06	55.80	55.90	55.80	-0.50	5	215
09:09:05	55.80	55.90	55.80	-0.50	1	210
09:08:44	55.80	55.90	55.80	-0.50	1	209
09:08:21	55.90	56.00	55.90	-0.40	2	208
09:08:21	55.90	56.00	55.90	-0.40	5	206
09:07:46	55.80	55.90	55.90	-0.40	10	201
09:07:35	55.80	55.90	55.90	-0.40	1	191
09:07:26	55.80	55.90	55.90	-0.40	1	190
09:07:25	55.90	56.00	55.90	-0.40	3	189
09:07:00	55.90	56.00	56.00	-0.30	1	186
09:06:51	55.90	56.00	56.00	-0.30	1	185
09:06:36	55.90	56.00	56.00	-0.30	1	184
09:06:29	55.90	56.00	55.90	-0.40	1	183
09:06:03	55.80	55.90	55.90	-0.40	10	182
09:05:53	55.80	55.90	55.80	-0.50	2	172
09:05:52	55.80	55.90	55.90	-0.40	1	170
09:05:32	55.80	55.90	55.90	-0.40	4	169
09:05:16	55.80	55.90	55.90	-0.40	1	165
09:05:16	55.80	55.90	55.80	-0.50	10	164
09:05:15	55.80	55.90	55.90	-0.40	1	154
09:04:26	55.80	55.90	55.90	-0.40	1	153
09:04:24	55.80	55.90	55.90	-0.40	1	152
09:04:10	55.80	55.90	55.90	-0.40	1	151
09:03:55	55.80	55.90	55.90	-0.40	2	150
09:03:43	55.80	55.90	55.90	-0.40	1	148
09:03:37	55.80	55.90	55.90	-0.40	1	147
09:03:33	55.80	55.90	55.90	-0.40	2	146
09:03:31	55.80	55.90	55.90	-0.40	3	144
09:03:28	55.80	55.90	55.90	-0.40	1	141
09:03:24	55.80	55.90	55.90	-0.40	1	140
09:03:21	55.80	55.90	55.90	-0.40	1	139
09:03:13	55.80	55.90	55.90	-0.40	1	138
09:03:07	55.80	55.90	55.90	-0.40	1	137
09:02:37	55.80	55.90	55.80	-0.50	2	136
09:02:30	55.80	55.90	55.90	-0.40	1	134
09:02:29	55.80	55.90	55.80	-0.50	1	133
09:02:16	55.80	55.90	55.90	-0.40	1	132
09:02:14	55.80	55.90	55.90	-0.40	2	131
09:02:09	55.80	55.90	55.90	-0.40	9	129
09:01:55	55.80	55.90	55.90	-0.40	1	120
09:01:54	55.80	55.90	55.80	-0.50	1	119
09:01:05	55.80	56.00	55.80	-0.50	1	118
09:01:05	55.90	56.00	55.90	-0.40	1	117
09:00:57	55.90	56.00	55.90	-0.40	16	116
09:00:57	55.90	56.00	55.90	-0.40	2	100
09:00:42	56.00	56.10	56.00	-0.30	1	98
09:00:14	56.00	56.10	56.00	-0.30	2	97
09:00:13	56.00	56.20	56.00	-0.30	2	95
09:00:13	56.00	56.20	56.00	-0.30	48	93
09:00:13	56.00	56.20	56.00	-0.30	16	45
09:00:13	56.10	56.20	56.10	-0.20	2	29
09:00:11	56.10	56.20	56.10	-0.20	4	27
09:00:10	56.10	56.20	56.20	-0.10	1	23
09:00:09	--	--	56.10	-0.20	22	22

　

其他人也逛...

MyCard 5000點虛擬點數卡

PChome 購物儲值2, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome儲值 20, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 1490點虛擬點數卡

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$5000(餘額型)_電子憑證

PChome 購物儲值100, 000元

統一超商10000元虛擬商品卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

台股重挫500點華城、士電受惠...

【台股盤前】美股挫跌法人：台...

我的自選股

即時重大訊息

‧【美股盤後】收跌☆
‧友達ADR15日下跌0.01美元跌幅0....
‧聯電ADR15日下跌0.15美元跌幅1....

加密貨幣

比特幣BTC	62996.11	-2,742.61	-4.17%
以太幣ETH	3073.77	-83.17	-2.63%
瑞波幣XRP	0.493322	-0.01	-2.17%
比特幣現金BCH	493.69	-34.21	-6.48%
萊特幣LTC	79.53	-0.38	-0.48%
卡達幣ADA	0.475660	0.01	1.44%
波場幣TRX	0.111598	0.00	-0.88%
恆星幣XLM	0.109270	0.00	-1.35%

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。