最新美國單週初領失業金人數微增至21萬符合預期熱門日月光與楠梓電簽約合建分屋擴大AI先進封測產能

更新報價

國泰費城半導體 (00830) ETF 上市

56.10 ▼-0.20 -0.36% 5.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	10,342	56.10	83	56.15	83	56.45	56.50	55.95	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	56.10	56.15	56.10	-0.20	2	10342
13:30:00	56.10	56.15	56.10	-0.20	132	10340
13:24:45	56.10	56.15	56.15	-0.15	1	10208
13:24:32	56.10	56.15	56.15	-0.15	2	10207
13:24:27	56.10	56.15	56.15	-0.15	101	10205
13:24:23	56.15	56.20	56.15	-0.15	3	10104
13:24:09	56.15	56.20	56.20	-0.10	2	10101
13:23:52	56.15	56.20	56.20	-0.10	1	10099
13:23:51	56.15	56.20	56.15	-0.15	20	10098
13:23:37	56.15	56.20	56.15	-0.15	1	10078
13:23:32	56.15	56.20	56.15	-0.15	1	10077
13:22:37	56.15	56.20	56.15	-0.15	1	10076
13:22:35	56.10	56.15	56.15	-0.15	13	10075
13:22:28	56.10	56.15	56.15	-0.15	1	10062
13:21:08	56.15	56.20	56.15	-0.15	1	10061
13:21:05	56.15	56.20	56.15	-0.15	1	10060
13:20:56	56.15	56.20	56.15	-0.15	1	10059
13:20:52	56.10	56.15	56.15	-0.15	15	10058
13:20:36	56.10	56.15	56.15	-0.15	1	10043
13:20:29	56.10	56.15	56.15	-0.15	3	10042
13:20:12	56.10	56.15	56.15	-0.15	1	10039
13:20:01	56.10	56.15	56.15	-0.15	1	10038
13:19:41	56.15	56.20	56.15	-0.15	50	10037
13:19:04	56.10	56.15	56.15	-0.15	14	9987
13:18:53	56.10	56.15	56.15	-0.15	1	9973
13:18:49	56.10	56.15	56.10	-0.20	1	9972
13:18:47	56.10	56.15	56.15	-0.15	1	9971
13:18:40	56.10	56.15	56.15	-0.15	1	9970
13:18:31	56.10	56.15	56.15	-0.15	1	9969
13:18:22	56.10	56.15	56.15	-0.15	1	9968
13:18:10	56.10	56.15	56.15	-0.15	1	9967
13:17:51	56.15	56.20	56.15	-0.15	1	9966
13:17:43	56.10	56.15	56.15	-0.15	10	9965
13:17:25	56.10	56.15	56.15	-0.15	1	9955
13:17:15	56.15	56.20	56.15	-0.15	2	9954
13:17:07	56.15	56.20	56.20	-0.10	1	9952
13:15:42	56.15	56.20	56.20	-0.10	1	9951
13:15:20	56.15	56.20	56.15	-0.15	2	9950
13:15:07	56.15	56.20	56.15	-0.15	1	9948
13:15:00	56.15	56.20	56.20	-0.10	1	9947
13:14:59	56.15	56.20	56.15	-0.15	1	9946
13:14:59	56.15	56.20	56.20	-0.10	1	9945
13:14:50	56.15	56.20	56.15	-0.15	20	9944
13:14:24	56.10	56.15	56.15	-0.15	34	9924
13:14:14	56.10	56.15	56.15	-0.15	1	9890
13:14:00	56.10	56.15	56.10	-0.20	2	9889
13:13:57	56.10	56.15	56.10	-0.20	2	9887
13:13:52	56.10	56.15	56.10	-0.20	2	9885
13:13:37	56.10	56.15	56.10	-0.20	4	9883
13:13:25	56.10	56.15	56.10	-0.20	1	9879
13:12:38	56.15	56.20	56.15	-0.15	1	9878
13:12:20	56.15	56.20	56.15	-0.15	2	9877
13:11:36	56.15	56.20	56.20	-0.10	1	9875
13:11:20	56.15	56.20	56.15	-0.15	10	9874
13:11:01	56.15	56.20	56.20	-0.10	1	9864
13:10:20	56.15	56.20	56.20	-0.10	1	9863
13:09:34	56.20	56.25	56.20	-0.10	97	9862
13:09:31	56.20	56.25	56.20	-0.10	60	9765
13:09:10	56.20	56.25	56.20	-0.10	5	9705
13:08:44	56.20	56.25	56.20	-0.10	1	9700
13:08:21	56.20	56.25	56.20	-0.10	1	9699
13:08:18	56.20	56.25	56.20	-0.10	1	9698
13:08:11	56.20	56.25	56.25	-0.05	1	9697
13:08:07	56.20	56.25	56.25	-0.05	1	9696
13:07:39	56.20	56.25	56.20	-0.10	2	9695
13:07:30	56.20	56.25	56.20	-0.10	1	9693
13:07:30	56.20	56.25	56.25	-0.05	1	9692
13:07:29	56.20	56.25	56.20	-0.10	1	9691
13:07:22	56.20	56.25	56.20	-0.10	2	9690
13:06:58	56.20	56.25	56.20	-0.10	2	9688
13:06:56	56.20	56.25	56.20	-0.10	5	9686
13:06:27	56.20	56.25	56.20	-0.10	1	9681
13:05:49	56.25	56.30	56.25	-0.05	1	9680
13:05:18	56.25	56.30	56.30	0	1	9679
13:04:47	56.20	56.25	56.25	-0.05	18	9678
13:04:46	56.20	56.25	56.25	-0.05	1	9660
13:04:36	56.20	56.25	56.20	-0.10	1	9659
13:04:11	56.20	56.25	56.20	-0.10	1	9658
13:03:52	56.20	56.25	56.20	-0.10	1	9657
13:03:32	56.20	56.25	56.25	-0.05	1	9656
13:03:06	56.20	56.25	56.20	-0.10	10	9655
13:03:01	56.20	56.25	56.20	-0.10	2	9645
13:02:50	56.20	56.25	56.20	-0.10	1	9643
13:01:53	56.20	56.25	56.25	-0.05	1	9642
13:01:21	56.20	56.25	56.25	-0.05	1	9641
13:01:16	56.20	56.25	56.20	-0.10	2	9640
13:01:10	56.20	56.25	56.20	-0.10	1	9638
13:01:03	56.20	56.25	56.20	-0.10	3	9637
13:00:54	56.20	56.25	56.20	-0.10	4	9634
13:00:18	56.20	56.25	56.20	-0.10	1	9630
13:00:12	56.20	56.25	56.20	-0.10	1	9629
13:00:04	56.20	56.25	56.20	-0.10	1	9628
13:00:03	56.20	56.25	56.25	-0.05	1	9627
13:00:03	56.20	56.25	56.25	-0.05	10	9626
12:59:56	56.20	56.25	56.20	-0.10	5	9616
12:59:38	56.20	56.25	56.20	-0.10	1	9611
12:59:14	56.20	56.25	56.25	-0.05	1	9610
12:59:14	56.20	56.25	56.20	-0.10	8	9609
12:59:13	56.20	56.25	56.25	-0.05	2	9601
12:58:47	56.20	56.25	56.20	-0.10	10	9599
12:58:20	56.20	56.25	56.25	-0.05	4	9589
12:57:58	56.20	56.25	56.25	-0.05	1	9585
12:57:50	56.20	56.25	56.20	-0.10	5	9584
12:57:49	56.20	56.25	56.20	-0.10	4	9579
12:57:19	56.20	56.25	56.20	-0.10	2	9575
12:57:10	56.20	56.25	56.20	-0.10	1	9573
12:56:57	56.20	56.25	56.20	-0.10	1	9572
12:55:55	56.25	56.30	56.25	-0.05	99	9571
12:55:54	56.25	56.30	56.25	-0.05	50	9472
12:55:51	56.25	56.30	56.30	0	10	9422
12:55:36	56.25	56.30	56.30	0	1	9412
12:55:36	56.25	56.30	56.30	0	10	9411
12:55:35	56.25	56.30	56.25	-0.05	1	9401
12:55:31	56.25	56.30	56.25	-0.05	60	9400
12:54:55	56.25	56.30	56.25	-0.05	1	9340
12:54:33	56.25	56.30	56.30	0	1	9339
12:54:25	56.25	56.30	56.25	-0.05	2	9338
12:54:22	56.25	56.30	56.25	-0.05	1	9336
12:53:49	56.25	56.30	56.25	-0.05	1	9335
12:53:38	56.25	56.30	56.30	0	1	9334
12:53:05	56.25	56.30	56.25	-0.05	1	9333
12:52:46	56.25	56.30	56.25	-0.05	1	9332
12:52:35	56.30	56.35	56.30	0	103	9331
12:51:47	56.30	56.35	56.30	0	1	9228
12:51:13	56.30	56.35	56.35	+0.05	1	9227
12:51:10	56.30	56.35	56.35	+0.05	10	9226
12:51:08	56.30	56.35	56.35	+0.05	1	9216
12:51:03	56.30	56.35	56.30	0	1	9215
12:51:01	56.30	56.35	56.30	0	1	9214
12:50:53	56.30	56.35	56.30	0	2	9213
12:50:40	56.30	56.35	56.30	0	1	9211
12:50:22	56.30	56.35	56.30	0	1	9210
12:49:49	56.30	56.35	56.30	0	3	9209
12:49:44	56.30	56.35	56.35	+0.05	1	9206
12:49:43	56.30	56.35	56.30	0	3	9205
12:49:41	56.30	56.35	56.30	0	7	9202
12:49:22	56.30	56.35	56.30	0	1	9195
12:49:03	56.30	56.35	56.30	0	1	9194
12:48:59	56.30	56.35	56.30	0	1	9193
12:48:47	56.30	56.35	56.30	0	4	9192
12:48:43	56.30	56.35	56.30	0	2	9188
12:48:41	56.30	56.35	56.30	0	4	9186
12:48:17	56.30	56.35	56.35	+0.05	1	9182
12:48:17	56.30	56.35	56.30	0	3	9181
12:47:43	56.30	56.35	56.35	+0.05	1	9178
12:46:55	56.30	56.35	56.30	0	1	9177
12:46:45	56.30	56.35	56.35	+0.05	10	9176
12:46:36	56.30	56.35	56.30	0	1	9166
12:46:34	56.30	56.35	56.30	0	4	9165
12:46:08	56.30	56.35	56.30	0	1	9161
12:45:59	56.30	56.35	56.30	0	1	9160
12:45:55	56.30	56.35	56.35	+0.05	1	9159
12:45:55	56.30	56.35	56.30	0	1	9158
12:45:45	56.30	56.35	56.30	0	1	9157
12:45:40	56.30	56.35	56.30	0	3	9156
12:45:33	56.30	56.35	56.30	0	1	9153
12:45:11	56.30	56.35	56.30	0	1	9152
12:44:50	56.30	56.35	56.30	0	2	9151
12:44:20	56.30	56.35	56.35	+0.05	1	9149
12:43:59	56.30	56.35	56.30	0	1	9148
12:43:48	56.30	56.35	56.30	0	5	9147
12:43:46	56.30	56.35	56.35	+0.05	1	9142
12:43:46	56.30	56.35	56.30	0	5	9141
12:42:21	56.30	56.35	56.35	+0.05	10	9136
12:41:51	56.30	56.35	56.30	0	1	9126
12:41:47	56.30	56.35	56.35	+0.05	2	9125
12:41:41	56.30	56.35	56.30	0	1	9123
12:40:55	56.30	56.35	56.35	+0.05	1	9122
12:40:23	56.30	56.35	56.30	0	10	9121
12:40:19	56.30	56.35	56.30	0	1	9111
12:40:17	56.30	56.35	56.30	0	1	9110
12:39:57	56.30	56.35	56.30	0	1	9109
12:39:52	56.30	56.35	56.30	0	4	9108
12:39:51	56.30	56.35	56.30	0	1	9104
12:39:45	56.30	56.35	56.30	0	8	9103
12:39:42	56.30	56.35	56.30	0	1	9095
12:39:36	56.30	56.35	56.30	0	1	9094
12:39:31	56.30	56.35	56.30	0	1	9093
12:39:22	56.30	56.35	56.30	0	1	9092
12:38:26	56.30	56.35	56.30	0	1	9091
12:37:56	56.30	56.35	56.35	+0.05	10	9090
12:37:45	56.30	56.35	56.35	+0.05	1	9080
12:37:30	56.30	56.35	56.35	+0.05	1	9079
12:37:16	56.30	56.35	56.35	+0.05	2	9078
12:35:15	56.30	56.35	56.35	+0.05	2	9076
12:34:05	56.30	56.35	56.35	+0.05	1	9074
12:34:05	56.30	56.35	56.30	0	2	9073
12:33:57	56.30	56.35	56.30	0	1	9071
12:33:31	56.30	56.35	56.35	+0.05	10	9070
12:32:58	56.30	56.35	56.30	0	1	9060
12:32:46	56.30	56.35	56.35	+0.05	20	9059
12:32:40	56.30	56.35	56.35	+0.05	43	9039
12:30:41	56.25	56.35	56.35	+0.05	1	8996
12:30:06	56.25	56.35	56.35	+0.05	3	8995
12:30:05	56.25	56.35	56.35	+0.05	3	8992
12:30:02	56.25	56.35	56.35	+0.05	1	8989
12:29:06	56.25	56.30	56.35	+0.05	3	8988
12:29:06	56.25	56.30	56.30	0	7	8985
12:28:42	56.25	56.30	56.25	-0.05	3	8978
12:28:15	56.25	56.30	56.25	-0.05	1	8975
12:27:37	56.30	56.35	56.30	0	2	8974
12:27:20	56.30	56.35	56.30	0	1	8972
12:27:18	56.30	56.35	56.35	+0.05	1	8971
12:27:17	56.30	56.35	56.35	+0.05	1	8970
12:26:28	56.30	56.35	56.30	0	1	8969
12:26:17	56.25	56.30	56.30	0	1	8968
12:26:11	56.25	56.30	56.30	0	2	8967
12:24:40	56.25	56.30	56.35	+0.05	9	8965
12:24:40	56.25	56.30	56.30	0	1	8956
12:24:36	56.25	56.30	56.30	0	1	8955
12:24:23	56.25	56.35	56.25	-0.05	3	8954
12:23:52	56.25	56.30	56.30	0	1	8951
12:23:40	56.30	56.35	56.30	0	1	8950
12:23:11	56.30	56.35	56.30	0	1	8949
12:22:56	56.30	56.35	56.35	+0.05	2	8948
12:21:53	56.25	56.35	56.35	+0.05	1	8946
12:21:49	56.25	56.35	56.35	+0.05	2	8945
12:21:48	56.25	56.35	56.35	+0.05	1	8943
12:21:11	56.25	56.30	56.30	0	3	8942
12:20:59	56.25	56.30	56.30	0	2	8939
12:20:27	56.25	56.30	56.30	0	1	8937
12:20:16	56.25	56.30	56.35	+0.05	6	8936
12:20:16	56.25	56.30	56.30	0	4	8930
12:20:00	56.25	56.30	56.30	0	1	8926
12:19:42	56.30	56.35	56.30	0	1	8925
12:19:14	56.30	56.35	56.30	0	1	8924
12:19:10	56.30	56.35	56.35	+0.05	1	8923
12:19:06	56.30	56.35	56.35	+0.05	1	8922
12:19:00	56.30	56.35	56.35	+0.05	1	8921
12:18:49	56.30	56.35	56.35	+0.05	1	8920
12:18:43	56.30	56.35	56.30	0	1	8919
12:17:46	56.30	56.35	56.35	+0.05	2	8918
12:17:03	56.30	56.35	56.35	+0.05	1	8916
12:17:01	56.30	56.35	56.30	0	1	8915
12:16:19	56.30	56.35	56.30	0	3	8914
12:16:11	56.30	56.35	56.35	+0.05	2	8911
12:16:08	56.30	56.35	56.35	+0.05	1	8909
12:15:55	56.30	56.35	56.30	0	4	8908
12:15:50	56.30	56.35	56.35	+0.05	10	8904
12:15:39	56.30	56.35	56.30	0	2	8894
12:14:33	56.30	56.35	56.30	0	1	8892
12:14:15	56.30	56.35	56.35	+0.05	1	8891
12:14:07	56.30	56.35	56.35	+0.05	1	8890
12:13:38	56.30	56.35	56.35	+0.05	1	8889
12:13:25	56.30	56.35	56.35	+0.05	1	8888
12:12:36	56.30	56.35	56.30	0	1	8887
12:11:56	56.30	56.35	56.30	0	1	8886
12:11:38	56.30	56.35	56.30	0	1	8885
12:11:27	56.30	56.35	56.30	0	1	8884
12:11:25	56.30	56.35	56.35	+0.05	10	8883
12:11:11	56.30	56.35	56.35	+0.05	2	8873
12:11:00	56.30	56.35	56.30	0	1	8871
12:10:22	56.30	56.35	56.35	+0.05	1	8870
12:10:14	56.30	56.35	56.35	+0.05	1	8869
12:10:02	56.30	56.35	56.30	0	1	8868
12:10:02	56.30	56.35	56.30	0	1	8867
12:09:56	56.30	56.35	56.30	0	2	8866
12:09:30	56.30	56.35	56.30	0	2	8864
12:08:56	56.30	56.35	56.35	+0.05	1	8862
12:08:47	56.30	56.35	56.35	+0.05	1	8861
12:08:41	56.30	56.35	56.35	+0.05	1	8860
12:08:34	56.30	56.35	56.35	+0.05	1	8859
12:07:40	56.30	56.35	56.35	+0.05	1	8858
12:07:00	56.30	56.35	56.35	+0.05	10	8857
12:06:49	56.30	56.35	56.35	+0.05	1	8847
12:06:11	56.30	56.35	56.35	+0.05	3	8846
12:06:10	56.30	56.35	56.30	0	7	8843
12:06:08	56.30	56.35	56.30	0	1	8836
12:04:37	56.30	56.35	56.35	+0.05	1	8835
12:03:45	56.35	56.40	56.35	+0.05	52	8834
12:03:35	56.40	56.45	56.40	+0.10	4	8782
12:03:35	56.35	56.40	56.40	+0.10	6	8778
12:03:24	56.35	56.40	56.40	+0.10	1	8772
12:02:35	56.35	56.40	56.45	+0.15	9	8771
12:02:35	56.35	56.40	56.40	+0.10	1	8762
12:01:55	56.35	56.40	56.40	+0.10	1	8761
12:01:11	56.35	56.40	56.45	+0.15	1	8760
12:01:11	56.35	56.40	56.40	+0.10	1	8759
12:00:18	56.35	56.40	56.35	+0.05	1	8758
12:00:02	56.35	56.40	56.35	+0.05	1	8757
12:00:00	56.35	56.40	56.40	+0.10	1	8756
11:59:21	56.35	56.45	56.35	+0.05	1	8755
11:59:12	56.35	56.40	56.40	+0.10	1	8754
11:58:11	56.35	56.40	56.45	+0.15	3	8753
11:58:11	56.35	56.40	56.40	+0.10	7	8750
11:57:50	56.40	56.45	56.40	+0.10	39	8743
11:57:50	56.35	56.40	56.40	+0.10	11	8704
11:57:46	56.35	56.40	56.35	+0.05	1	8693
11:57:15	56.35	56.40	56.40	+0.10	1	8692
11:56:36	56.35	56.40	56.40	+0.10	1	8691
11:56:30	56.35	56.40	56.40	+0.10	1	8690
11:56:11	56.35	56.40	56.45	+0.15	1	8689
11:56:11	56.35	56.40	56.40	+0.10	1	8688
11:55:23	56.40	56.45	56.40	+0.10	11	8687
11:54:52	56.40	56.45	56.40	+0.10	1	8676
11:54:52	56.35	56.40	56.40	+0.10	2	8675
11:54:27	56.35	56.40	56.35	+0.05	1	8673
11:54:15	56.35	56.40	56.35	+0.05	1	8672
11:54:08	56.35	56.40	56.40	+0.10	2	8671
11:53:46	56.35	56.40	56.40	+0.10	10	8669
11:53:43	56.35	56.40	56.40	+0.10	2	8659
11:53:26	56.35	56.40	56.40	+0.10	1	8657
11:53:11	56.35	56.40	56.40	+0.10	1	8656
11:51:11	56.35	56.40	56.40	+0.10	2	8655
11:51:00	56.35	56.40	56.35	+0.05	3	8653
11:50:44	56.35	56.40	56.40	+0.10	1	8650
11:49:57	56.35	56.40	56.35	+0.05	1	8649
11:49:46	56.35	56.40	56.40	+0.10	1	8648
11:49:21	56.35	56.40	56.45	+0.15	5	8647
11:49:21	56.35	56.40	56.40	+0.10	5	8642
11:48:44	56.35	56.40	56.40	+0.10	1	8637
11:48:40	56.35	56.40	56.35	+0.05	4	8636
11:48:02	56.35	56.40	56.40	+0.10	1	8632
11:47:54	56.40	56.45	56.40	+0.10	3	8631
11:46:54	56.40	56.45	56.40	+0.10	1	8628
11:46:21	56.40	56.45	56.45	+0.15	1	8627
11:45:10	56.45	56.50	56.45	+0.15	91	8626
11:45:01	56.45	56.50	56.45	+0.15	3	8535
11:44:59	56.45	56.50	56.50	+0.20	1	8532
11:44:56	56.45	56.50	56.50	+0.20	10	8531
11:44:53	56.45	56.50	56.45	+0.15	4	8521
11:44:40	56.45	56.50	56.45	+0.15	3	8517
11:44:20	56.45	56.50	56.45	+0.15	2	8514
11:44:15	56.45	56.50	56.45	+0.15	2	8512
11:43:55	56.45	56.50	56.45	+0.15	3	8510
11:43:28	56.45	56.50	56.45	+0.15	3	8507
11:43:27	56.45	56.50	56.45	+0.15	5	8504
11:43:07	56.45	56.50	56.45	+0.15	9	8499
11:42:57	56.45	56.50	56.50	+0.20	1	8490
11:42:33	56.45	56.50	56.45	+0.15	1	8489
11:42:17	56.45	56.50	56.50	+0.20	1	8488
11:41:57	56.45	56.50	56.45	+0.15	1	8487
11:41:49	56.45	56.50	56.45	+0.15	2	8486
11:41:46	56.45	56.50	56.45	+0.15	3	8484
11:41:25	56.45	56.50	56.45	+0.15	1	8481
11:41:23	56.45	56.50	56.45	+0.15	3	8480
11:41:22	56.45	56.50	56.45	+0.15	2	8477
11:40:53	56.45	56.50	56.50	+0.20	1	8475
11:40:31	56.45	56.50	56.45	+0.15	1	8474
11:40:30	56.45	56.50	56.50	+0.20	10	8473
11:40:18	56.40	56.45	56.45	+0.15	31	8463
11:40:18	56.40	56.45	56.45	+0.15	112	8432
11:40:18	56.40	56.45	56.45	+0.15	400	8320
11:40:01	56.40	56.45	56.45	+0.15	60	7920
11:39:48	56.40	56.45	56.40	+0.10	5	7860
11:39:33	56.40	56.45	56.45	+0.15	1	7855
11:39:14	56.40	56.45	56.45	+0.15	1	7854
11:39:13	56.40	56.45	56.45	+0.15	2	7853
11:38:47	56.40	56.45	56.45	+0.15	1	7851
11:38:46	56.40	56.45	56.40	+0.10	1	7850
11:38:41	56.40	56.45	56.40	+0.10	1	7849
11:38:40	56.40	56.45	56.40	+0.10	1	7848
11:38:08	56.40	56.45	56.45	+0.15	5	7847
11:37:57	56.40	56.45	56.40	+0.10	2	7842
11:37:22	56.40	56.45	56.40	+0.10	5	7840
11:36:31	56.40	56.45	56.45	+0.15	1	7835
11:36:27	56.40	56.45	56.40	+0.10	2	7834
11:36:08	56.40	56.45	56.45	+0.15	1	7832
11:36:05	56.40	56.45	56.45	+0.15	10	7831
11:35:00	56.40	56.45	56.45	+0.15	50	7821
11:34:49	56.40	56.45	56.45	+0.15	1	7771
11:34:45	56.40	56.45	56.40	+0.10	10	7770
11:34:39	56.35	56.40	56.40	+0.10	36	7760
11:34:21	56.35	56.40	56.40	+0.10	400	7724
11:33:48	56.30	56.40	56.40	+0.10	1	7324
11:33:10	56.35	56.40	56.35	+0.05	7	7323
11:33:00	56.35	56.40	56.35	+0.05	1	7316
11:32:44	56.35	56.40	56.40	+0.10	1	7315
11:32:20	56.35	56.40	56.40	+0.10	1	7314
11:32:20	56.30	56.35	56.35	+0.05	22	7313
11:32:19	56.30	56.35	56.35	+0.05	2	7291
11:31:52	56.30	56.35	56.35	+0.05	1	7289
11:31:52	56.30	56.35	56.35	+0.05	1	7288
11:31:41	56.30	56.35	56.35	+0.05	10	7287
11:31:39	56.30	56.35	56.35	+0.05	3	7277
11:31:39	56.25	56.30	56.35	+0.05	12	7274
11:31:39	56.25	56.30	56.30	0	3	7262
11:31:39	56.25	56.30	56.30	0	400	7259
11:31:05	56.20	56.30	56.30	0	1	6859
11:30:06	56.20	56.30	56.30	0	6	6858
11:30:02	56.20	56.30	56.30	0	2	6852
11:30:00	56.20	56.30	56.30	0	1	6850
11:29:19	56.20	56.30	56.30	0	1	6849
11:29:01	56.20	56.30	56.30	0	1	6848
11:28:52	56.20	56.30	56.30	0	1	6847
11:28:32	56.20	56.30	56.30	0	20	6846
11:28:04	56.20	56.30	56.30	0	1	6826
11:27:42	56.20	56.30	56.30	0	3	6825
11:27:20	56.20	56.30	56.30	0	1	6822
11:27:16	56.20	56.25	56.30	0	1	6821
11:27:16	56.20	56.25	56.25	-0.05	9	6820
11:26:02	56.20	56.25	56.25	-0.05	1	6811
11:25:54	56.20	56.25	56.25	-0.05	1	6810
11:25:21	56.20	56.25	56.25	-0.05	1	6809
11:24:56	56.20	56.25	56.20	-0.10	5	6808
11:24:54	56.20	56.25	56.25	-0.05	1	6803
11:24:11	56.20	56.25	56.25	-0.05	1	6802
11:24:01	56.20	56.25	56.25	-0.05	1	6801
11:23:07	56.20	56.30	56.30	0	1	6800
11:22:51	56.20	56.30	56.30	0	10	6799
11:22:40	56.25	56.30	56.25	-0.05	15	6789
11:22:40	56.25	56.30	56.30	0	1	6774
11:22:40	56.20	56.25	56.25	-0.05	17	6773
11:22:39	56.20	56.25	56.25	-0.05	1	6756
11:22:30	56.20	56.25	56.25	-0.05	1	6755
11:22:28	56.15	56.20	56.20	-0.10	8	6754
11:21:50	56.10	56.20	56.20	-0.10	5	6746
11:19:44	56.10	56.20	56.20	-0.10	4	6741
11:19:36	56.10	56.15	56.15	-0.15	1	6737
11:19:17	56.15	56.20	56.15	-0.15	2	6736
11:19:06	56.15	56.20	56.20	-0.10	1	6734
11:19:01	56.15	56.20	56.20	-0.10	2	6733
11:18:26	56.10	56.15	56.15	-0.15	10	6731
11:16:52	56.10	56.15	56.15	-0.15	1	6721
11:15:41	56.10	56.15	56.15	-0.15	1	6720
11:15:08	56.05	56.15	56.15	-0.15	1	6719
11:15:08	56.05	56.15	56.15	-0.15	7	6718
11:15:07	56.05	56.10	56.10	-0.20	4	6711
11:15:07	56.10	56.15	56.10	-0.20	1	6707
11:14:28	56.05	56.10	56.10	-0.20	1	6706
11:14:16	56.05	56.10	56.10	-0.20	400	6705
11:14:01	56.05	56.10	56.10	-0.20	1	6305
11:14:00	56.05	56.10	56.10	-0.20	10	6304
11:13:53	56.10	56.15	56.10	-0.20	1	6294
11:13:51	56.10	56.15	56.15	-0.15	1	6293
11:13:44	56.05	56.10	56.10	-0.20	88	6292
11:13:32	56.05	56.10	56.10	-0.20	400	6204
11:13:27	56.00	56.05	56.05	-0.25	1	5804
11:13:13	56.00	56.05	56.05	-0.25	1	5803
11:13:01	56.00	56.05	56.05	-0.25	8	5802
11:12:16	56.00	56.05	56.05	-0.25	1	5794
11:12:07	56.00	56.05	56.05	-0.25	1	5793
11:11:08	56.00	56.05	56.05	-0.25	1	5792
11:10:35	56.05	56.10	56.05	-0.25	24	5791
11:10:20	56.05	56.10	56.10	-0.20	2	5767
11:09:36	56.05	56.10	56.10	-0.20	10	5765
11:09:31	56.05	56.10	56.10	-0.20	1	5755
11:09:01	56.05	56.10	56.10	-0.20	1	5754
11:08:52	56.05	56.10	56.10	-0.20	1	5753
11:08:47	56.05	56.10	56.05	-0.25	1	5752
11:08:33	56.05	56.10	56.05	-0.25	1	5751
11:08:26	56.05	56.10	56.10	-0.20	1	5750
11:08:06	56.05	56.10	56.05	-0.25	1	5749
11:08:00	56.05	56.10	56.05	-0.25	7	5748
11:07:33	56.05	56.10	56.05	-0.25	1	5741
11:07:17	56.05	56.10	56.05	-0.25	2	5740
11:06:16	56.05	56.10	56.05	-0.25	2	5738
11:05:43	56.05	56.10	56.10	-0.20	1	5736
11:05:33	56.05	56.10	56.05	-0.25	2	5735
11:05:27	56.05	56.10	56.10	-0.20	1	5733
11:05:26	56.05	56.10	56.10	-0.20	1	5732
11:05:12	56.05	56.10	56.10	-0.20	10	5731
11:05:02	56.05	56.10	56.10	-0.20	5	5721
11:04:48	56.05	56.10	56.05	-0.25	1	5716
11:04:01	56.05	56.10	56.10	-0.20	1	5715
11:03:49	56.05	56.10	56.05	-0.25	10	5714
11:02:39	56.05	56.10	56.10	-0.20	1	5704
11:02:03	56.05	56.10	56.10	-0.20	1	5703
11:00:48	56.05	56.10	56.10	-0.20	10	5702
11:00:36	56.05	56.10	56.05	-0.25	1	5692
11:00:27	56.05	56.10	56.05	-0.25	1	5691
11:00:15	56.05	56.10	56.05	-0.25	1	5690
11:00:08	56.05	56.10	56.10	-0.20	7	5689
10:59:57	56.05	56.10	56.10	-0.20	1	5682
10:59:01	56.05	56.10	56.10	-0.20	2	5681
10:58:44	56.05	56.10	56.05	-0.25	1	5679
10:58:38	56.05	56.10	56.10	-0.20	1	5678
10:58:25	56.05	56.10	56.05	-0.25	20	5677
10:57:50	56.05	56.10	56.05	-0.25	1	5657
10:57:16	56.05	56.10	56.05	-0.25	2	5656
10:57:15	56.05	56.10	56.05	-0.25	1	5654
10:57:15	56.05	56.10	56.10	-0.20	1	5653
10:57:06	56.05	56.10	56.05	-0.25	2	5652
10:57:01	56.05	56.10	56.05	-0.25	1	5650
10:56:25	56.05	56.10	56.10	-0.20	10	5649
10:56:22	56.05	56.10	56.05	-0.25	1	5639
10:55:59	56.05	56.10	56.05	-0.25	5	5638
10:55:26	56.05	56.10	56.05	-0.25	1	5633
10:55:14	56.05	56.10	56.10	-0.20	1	5632
10:54:13	56.05	56.10	56.10	-0.20	1	5631
10:54:01	56.05	56.10	56.10	-0.20	1	5630
10:53:55	56.05	56.10	56.05	-0.25	6	5629
10:53:54	56.00	56.05	56.05	-0.25	23	5623
10:53:51	56.00	56.05	56.00	-0.30	2	5600
10:52:56	56.00	56.05	56.00	-0.30	1	5598
10:52:41	56.00	56.05	56.05	-0.25	10	5597
10:52:20	56.00	56.05	56.00	-0.30	3	5587
10:52:06	56.00	56.05	56.05	-0.25	1	5584
10:51:49	56.00	56.05	56.05	-0.25	1	5583
10:51:40	56.00	56.05	56.05	-0.25	4	5582
10:51:30	56.00	56.05	56.05	-0.25	1	5578
10:51:25	56.00	56.05	56.00	-0.30	6	5577
10:51:23	56.00	56.05	56.05	-0.25	2	5571
10:51:23	56.00	56.05	56.00	-0.30	1	5569
10:50:57	56.00	56.05	56.05	-0.25	1	5568
10:50:31	56.00	56.05	56.00	-0.30	1	5567
10:49:48	56.00	56.05	56.05	-0.25	2	5566
10:49:01	56.00	56.05	56.05	-0.25	1	5564
10:48:51	56.00	56.05	56.05	-0.25	5	5563
10:48:51	56.05	56.10	56.05	-0.25	5	5558
10:48:35	56.05	56.10	56.05	-0.25	1	5553
10:48:27	56.05	56.10	56.10	-0.20	1	5552
10:48:25	56.05	56.10	56.10	-0.20	1	5551
10:47:32	56.05	56.10	56.10	-0.20	2	5550
10:46:09	56.05	56.10	56.10	-0.20	1	5548
10:45:45	56.00	56.10	56.10	-0.20	1	5547
10:45:11	56.00	56.05	56.10	-0.20	4	5546
10:45:11	56.00	56.05	56.05	-0.25	3	5542
10:45:09	56.00	56.05	56.05	-0.25	1	5539
10:45:02	56.00	56.05	56.00	-0.30	10	5538
10:45:01	56.00	56.05	56.05	-0.25	10	5528
10:45:00	56.00	56.05	56.05	-0.25	1	5518
10:44:54	56.00	56.05	56.00	-0.30	1	5517
10:44:45	56.00	56.05	56.00	-0.30	2	5516
10:44:44	56.00	56.05	56.00	-0.30	1	5514
10:44:36	56.00	56.05	56.00	-0.30	17	5513
10:44:30	56.00	56.05	56.00	-0.30	1	5496
10:44:07	56.00	56.05	56.00	-0.30	1	5495
10:44:05	56.00	56.05	56.00	-0.30	10	5494
10:44:01	56.00	56.05	56.05	-0.25	2	5484
10:43:57	56.00	56.05	56.00	-0.30	1	5482
10:43:39	56.00	56.05	56.00	-0.30	30	5481
10:43:17	56.05	56.10	56.05	-0.25	3	5451
10:43:13	56.05	56.10	56.05	-0.25	2	5448
10:43:02	56.00	56.05	56.05	-0.25	1	5446
10:42:56	56.00	56.05	56.05	-0.25	48	5445
10:42:54	56.00	56.05	56.00	-0.30	1	5397
10:42:44	56.00	56.05	56.00	-0.30	1	5396
10:42:25	56.00	56.05	56.00	-0.30	1	5395
10:41:57	56.00	56.05	56.00	-0.30	1	5394
10:41:36	56.00	56.05	56.05	-0.25	1	5393
10:41:22	56.00	56.05	56.05	-0.25	1	5392
10:40:53	56.00	56.05	56.05	-0.25	20	5391
10:40:19	56.00	56.05	56.05	-0.25	1	5371
10:40:16	56.00	56.05	56.05	-0.25	1	5370
10:40:10	56.00	56.05	56.05	-0.25	1	5369
10:40:07	55.95	56.05	55.95	-0.35	10	5368
10:40:00	55.95	56.05	56.05	-0.25	1	5358
10:39:58	55.95	56.00	56.00	-0.30	1	5357
10:39:50	55.95	56.00	55.95	-0.35	4	5356
10:39:43	55.95	56.00	55.95	-0.35	1	5352
10:39:16	55.95	56.05	55.95	-0.35	3	5351
10:39:07	55.95	56.05	55.95	-0.35	1	5348
10:39:01	55.95	56.05	56.05	-0.25	1	5347
10:38:45	56.00	56.05	56.00	-0.30	1	5346
10:38:28	55.95	56.00	56.00	-0.30	1	5345
10:38:11	55.95	56.05	56.05	-0.25	1	5344
10:38:11	55.95	56.05	56.05	-0.25	1	5343
10:37:17	55.95	56.05	56.05	-0.25	1	5342
10:37:07	56.00	56.05	56.05	-0.25	1	5341
10:37:06	56.00	56.05	56.00	-0.30	13	5340
10:36:58	56.00	56.05	56.00	-0.30	2	5327
10:36:47	56.00	56.10	56.00	-0.30	1	5325
10:36:46	56.05	56.10	56.00	-0.30	498	5324
10:36:46	56.05	56.10	56.05	-0.25	1	4826
10:36:28	56.05	56.10	56.05	-0.25	1	4825
10:36:10	56.00	56.05	56.05	-0.25	7	4824
10:35:56	56.00	56.05	56.05	-0.25	2	4817
10:35:45	56.00	56.05	56.05	-0.25	1	4815
10:35:07	56.00	56.10	56.00	-0.30	3	4814
10:34:46	56.00	56.10	56.10	-0.20	1	4811
10:34:34	56.00	56.10	56.10	-0.20	1	4810
10:34:31	56.05	56.10	56.05	-0.25	400	4809
10:34:01	56.05	56.10	56.10	-0.20	1	4409
10:33:53	56.10	56.15	56.10	-0.20	4	4408
10:33:52	56.10	56.15	56.10	-0.20	1	4404
10:33:47	56.10	56.15	56.10	-0.20	1	4403
10:33:02	56.10	56.15	56.10	-0.20	9	4402
10:33:01	56.10	56.20	56.10	-0.20	60	4393
10:32:58	56.10	56.15	56.15	-0.15	1	4333
10:32:22	56.15	56.20	56.15	-0.15	1	4332
10:31:51	56.10	56.20	56.20	-0.10	1	4331
10:31:51	56.15	56.20	56.15	-0.15	41	4330
10:31:39	56.15	56.25	56.15	-0.15	6	4289
10:31:38	56.15	56.25	56.15	-0.15	2	4283
10:31:38	56.10	56.15	56.15	-0.15	2	4281
10:31:25	56.10	56.15	56.10	-0.20	4	4279
10:31:22	56.10	56.15	56.15	-0.15	1	4275
10:30:55	56.10	56.25	56.10	-0.20	1	4274
10:30:54	56.10	56.20	56.25	-0.05	1	4273
10:30:54	56.10	56.20	56.20	-0.10	1	4272
10:30:54	56.15	56.20	56.10	-0.20	68	4271
10:30:54	56.15	56.20	56.15	-0.15	431	4203
10:30:44	56.20	56.25	56.20	-0.10	10	3772
10:30:36	56.20	56.25	56.20	-0.10	1	3762
10:30:32	56.15	56.20	56.20	-0.10	2	3761
10:30:22	56.15	56.20	56.20	-0.10	1	3759
10:30:10	56.15	56.25	56.25	-0.05	7	3758
10:30:05	56.15	56.20	56.20	-0.10	2	3751
10:29:59	56.15	56.20	56.15	-0.15	1	3749
10:29:31	56.15	56.20	56.15	-0.15	1	3748
10:29:01	56.15	56.25	56.25	-0.05	1	3747
10:28:48	56.15	56.25	56.25	-0.05	1	3746
10:28:33	56.20	56.25	56.20	-0.10	21	3745
10:28:31	56.20	56.25	56.20	-0.10	1	3724
10:28:11	56.20	56.25	56.25	-0.05	1	3723
10:27:57	56.20	56.25	56.25	-0.05	1	3722
10:27:34	56.20	56.25	56.20	-0.10	12	3721
10:27:20	56.20	56.25	56.20	-0.10	1	3709
10:27:01	56.20	56.25	56.20	-0.10	5	3708
10:26:55	56.20	56.25	56.20	-0.10	2	3703
10:26:54	56.20	56.25	56.20	-0.10	9	3701
10:26:47	56.20	56.25	56.20	-0.10	20	3692
10:26:33	56.20	56.25	56.20	-0.10	1	3672
10:26:29	56.20	56.25	56.20	-0.10	1	3671
10:26:26	56.20	56.25	56.20	-0.10	2	3670
10:26:20	56.20	56.25	56.20	-0.10	5	3668
10:26:19	56.20	56.25	56.20	-0.10	1	3663
10:26:17	56.20	56.25	56.25	-0.05	1	3662
10:26:11	56.20	56.25	56.20	-0.10	4	3661
10:26:07	56.20	56.25	56.20	-0.10	2	3657
10:26:06	56.20	56.25	56.25	-0.05	1	3655
10:26:00	56.20	56.25	56.20	-0.10	1	3654
10:25:45	56.20	56.25	56.20	-0.10	2	3653
10:25:42	56.20	56.25	56.20	-0.10	1	3651
10:25:38	56.20	56.25	56.20	-0.10	1	3650
10:25:29	56.20	56.25	56.20	-0.10	1	3649
10:25:21	56.20	56.25	56.20	-0.10	4	3648
10:24:32	56.20	56.25	56.25	-0.05	1	3644
10:24:15	56.20	56.25	56.20	-0.10	2	3643
10:24:10	56.20	56.25	56.20	-0.10	1	3641
10:24:01	56.20	56.25	56.25	-0.05	2	3640
10:23:55	56.20	56.25	56.20	-0.10	2	3638
10:23:54	56.20	56.25	56.20	-0.10	1	3636
10:23:22	56.20	56.25	56.20	-0.10	1	3635
10:23:12	56.20	56.25	56.25	-0.05	5	3634
10:23:06	56.20	56.25	56.25	-0.05	5	3629
10:23:03	56.20	56.25	56.25	-0.05	1	3624
10:22:33	56.25	56.30	56.25	-0.05	57	3623
10:22:21	56.25	56.30	56.25	-0.05	1	3566
10:22:13	56.25	56.30	56.25	-0.05	1	3565
10:22:10	56.25	56.30	56.30	0	1	3564
10:22:00	56.25	56.30	56.25	-0.05	2	3563
10:21:55	56.25	56.30	56.25	-0.05	2	3561
10:21:33	56.25	56.30	56.25	-0.05	5	3559
10:21:30	56.25	56.30	56.30	0	50	3554
10:21:08	56.25	56.30	56.30	0	1	3504
10:20:21	56.25	56.30	56.30	0	1	3503
10:20:11	56.25	56.30	56.25	-0.05	3	3502
10:20:06	56.25	56.30	56.25	-0.05	1	3499
10:19:01	56.25	56.30	56.30	0	1	3498
10:18:31	56.25	56.30	56.25	-0.05	1	3497
10:17:44	56.25	56.30	56.30	0	1	3496
10:17:39	56.25	56.30	56.30	0	1	3495
10:17:32	56.25	56.30	56.25	-0.05	3	3494
10:17:24	56.25	56.30	56.25	-0.05	19	3491
10:17:13	56.25	56.30	56.25	-0.05	1	3472
10:16:13	56.25	56.30	56.25	-0.05	1	3471
10:15:50	56.25	56.30	56.25	-0.05	1	3470
10:15:10	56.25	56.30	56.30	0	7	3469
10:14:59	56.25	56.30	56.25	-0.05	1	3462
10:14:57	56.25	56.30	56.30	0	1	3461
10:14:19	56.25	56.30	56.30	0	1	3460
10:14:01	56.25	56.30	56.30	0	1	3459
10:13:46	56.25	56.30	56.30	0	1	3458
10:13:45	56.25	56.30	56.25	-0.05	2	3457
10:13:32	56.25	56.30	56.30	0	2	3455
10:13:27	56.25	56.30	56.30	0	50	3453
10:13:19	56.20	56.25	56.25	-0.05	16	3403
10:13:09	56.20	56.25	56.20	-0.10	3	3387
10:11:54	56.20	56.25	56.25	-0.05	1	3384
10:11:47	56.20	56.25	56.20	-0.10	5	3383
10:11:24	56.20	56.25	56.20	-0.10	3	3378
10:11:14	56.20	56.25	56.25	-0.05	1	3375
10:10:55	56.20	56.25	56.25	-0.05	1	3374
10:10:46	56.20	56.25	56.25	-0.05	1	3373
10:10:15	56.20	56.25	56.25	-0.05	1	3372
10:09:55	56.20	56.25	56.25	-0.05	2	3371
10:09:26	56.20	56.25	56.25	-0.05	1	3369
10:09:11	56.20	56.25	56.25	-0.05	1	3368
10:09:01	56.20	56.30	56.30	0	1	3367
10:08:35	56.25	56.30	56.25	-0.05	10	3366
10:08:02	56.25	56.30	56.30	0	1	3356
10:07:30	56.25	56.30	56.30	0	1	3355
10:06:59	56.25	56.30	56.25	-0.05	1	3354
10:06:48	56.25	56.30	56.25	-0.05	2	3353
10:06:29	56.25	56.30	56.30	0	1	3351
10:05:06	56.25	56.30	56.30	0	1	3350
10:05:00	56.25	56.30	56.30	0	1	3349
10:04:05	56.25	56.30	56.30	0	1	3348
10:04:01	56.25	56.30	56.30	0	2	3347
10:03:25	56.25	56.35	56.35	+0.05	1	3345
10:03:15	56.25	56.35	56.25	-0.05	1	3344
10:02:41	56.25	56.30	56.30	0	27	3343
10:02:31	56.25	56.30	56.30	0	60	3316
10:02:17	56.25	56.30	56.30	0	10	3256
10:02:10	56.25	56.30	56.30	0	1	3246
10:02:04	56.25	56.30	56.30	0	1	3245
10:01:58	56.25	56.30	56.30	0	1	3244
10:01:17	56.25	56.30	56.30	0	1	3243
10:00:59	56.25	56.30	56.30	0	1	3242
10:00:44	56.25	56.30	56.30	0	1	3241
10:00:40	56.25	56.30	56.30	0	1	3240
10:00:40	56.25	56.30	56.30	0	1	3239
10:00:13	56.25	56.30	56.30	0	7	3238
10:00:07	56.25	56.30	56.25	-0.05	3	3231
10:00:01	56.25	56.30	56.25	-0.05	2	3228
09:59:42	56.25	56.30	56.25	-0.05	3	3226
09:59:40	56.25	56.30	56.25	-0.05	1	3223
09:59:22	56.25	56.30	56.25	-0.05	1	3222
09:59:13	56.25	56.30	56.25	-0.05	3	3221
09:59:04	56.25	56.30	56.25	-0.05	1	3218
09:59:01	56.25	56.30	56.30	0	1	3217
09:58:41	56.25	56.30	56.25	-0.05	3	3216
09:58:32	56.25	56.30	56.25	-0.05	6	3213
09:58:21	56.25	56.30	56.25	-0.05	1	3207
09:58:15	56.25	56.30	56.25	-0.05	2	3206
09:57:49	56.25	56.30	56.25	-0.05	7	3204
09:57:41	56.25	56.30	56.30	0	1	3197
09:57:29	56.25	56.30	56.30	0	2	3196
09:57:17	56.25	56.30	56.30	0	1	3194
09:56:19	56.25	56.30	56.30	0	3	3193
09:56:02	56.25	56.30	56.25	-0.05	22	3190
09:56:00	56.25	56.30	56.25	-0.05	1	3168
09:54:58	56.25	56.30	56.30	0	1	3167
09:54:58	56.25	56.30	56.30	0	1	3166
09:54:49	56.25	56.30	56.25	-0.05	2	3165
09:54:04	56.25	56.30	56.30	0	1	3163
09:54:01	56.25	56.30	56.30	0	1	3162
09:53:52	56.25	56.30	56.30	0	1	3161
09:53:42	56.25	56.30	56.25	-0.05	1	3160
09:53:31	56.25	56.30	56.25	-0.05	1	3159
09:53:06	56.25	56.30	56.25	-0.05	2	3158
09:52:57	56.25	56.30	56.25	-0.05	1	3156
09:52:23	56.25	56.30	56.25	-0.05	1	3155
09:52:16	56.25	56.30	56.30	0	1	3154
09:51:50	56.25	56.30	56.25	-0.05	2	3153
09:51:11	56.25	56.30	56.25	-0.05	1	3151
09:50:49	56.25	56.30	56.30	0	1	3150
09:50:46	56.25	56.30	56.30	0	1	3149
09:50:27	56.25	56.30	56.30	0	1	3148
09:50:24	56.25	56.30	56.30	0	1	3147
09:50:00	56.25	56.40	56.40	+0.10	1	3146
09:49:50	56.30	56.40	56.30	0	7	3145
09:49:33	56.30	56.40	56.40	+0.10	1	3138
09:49:25	56.30	56.35	56.35	+0.05	50	3137
09:49:17	56.30	56.35	56.30	0	1	3087
09:49:01	56.30	56.35	56.35	+0.05	2	3086
09:48:58	56.30	56.35	56.30	0	2	3084
09:48:47	56.30	56.35	56.35	+0.05	1	3082
09:48:37	56.30	56.35	56.30	0	1	3081
09:48:31	56.30	56.35	56.30	0	1	3080
09:48:31	56.30	56.35	56.30	0	27	3079
09:48:20	56.30	56.35	56.30	0	1	3052
09:48:10	56.30	56.35	56.30	0	1	3051
09:48:00	56.30	56.35	56.30	0	1	3050
09:47:53	56.30	56.35	56.35	+0.05	1	3049
09:47:43	56.30	56.35	56.30	0	2	3048
09:47:41	56.30	56.35	56.30	0	8	3046
09:47:31	56.30	56.35	56.30	0	1	3038
09:47:02	56.30	56.35	56.35	+0.05	1	3037
09:46:53	56.30	56.35	56.30	0	6	3036
09:46:34	56.30	56.35	56.30	0	6	3030
09:46:31	56.25	56.35	56.35	+0.05	1	3024
09:46:21	56.30	56.35	56.30	0	10	3023
09:45:43	56.30	56.35	56.30	0	1	3013
09:45:42	56.30	56.35	56.35	+0.05	1	3012
09:45:31	56.30	56.35	56.30	0	1	3011
09:45:12	56.30	56.35	56.35	+0.05	7	3010
09:44:48	56.30	56.35	56.30	0	1	3003
09:44:22	56.30	56.35	56.30	0	1	3002
09:44:01	56.30	56.35	56.35	+0.05	1	3001
09:44:01	56.30	56.35	56.30	0	1	3000
09:43:47	56.30	56.35	56.35	+0.05	1	2999
09:43:45	56.30	56.35	56.35	+0.05	1	2998
09:43:39	56.30	56.35	56.35	+0.05	1	2997
09:43:11	56.30	56.35	56.35	+0.05	3	2996
09:43:02	56.30	56.35	56.35	+0.05	1	2993
09:42:28	56.30	56.35	56.35	+0.05	30	2992
09:42:18	56.30	56.35	56.30	0	10	2962
09:42:15	56.30	56.35	56.30	0	1	2952
09:42:14	56.30	56.35	56.30	0	7	2951
09:42:08	56.30	56.35	56.35	+0.05	1	2944
09:41:34	56.30	56.35	56.30	0	1	2943
09:41:16	56.25	56.35	56.35	+0.05	1	2942
09:41:14	56.25	56.35	56.25	-0.05	3	2941
09:41:13	56.25	56.35	56.25	-0.05	499	2938
09:41:12	56.25	56.35	56.25	-0.05	499	2439
09:41:11	56.30	56.35	56.25	-0.05	8	1940
09:41:11	56.30	56.35	56.30	0	491	1932
09:41:06	56.30	56.35	56.35	+0.05	1	1441
09:40:36	56.30	56.35	56.35	+0.05	1	1440
09:40:14	56.30	56.35	56.35	+0.05	1	1439
09:40:01	56.30	56.35	56.30	0	9	1438
09:39:49	56.30	56.35	56.30	0	1	1429
09:39:40	56.30	56.35	56.35	+0.05	1	1428
09:39:23	56.30	56.35	56.30	0	10	1427
09:39:10	56.30	56.35	56.35	+0.05	5	1417
09:39:01	56.30	56.35	56.35	+0.05	1	1412
09:38:02	56.30	56.40	56.40	+0.10	1	1411
09:37:59	56.35	56.40	56.35	+0.05	18	1410
09:37:59	56.30	56.35	56.35	+0.05	32	1392
09:37:56	56.30	56.35	56.30	0	1	1360
09:37:55	56.30	56.35	56.35	+0.05	2	1359
09:37:25	56.30	56.35	56.35	+0.05	1	1357
09:36:49	56.30	56.35	56.35	+0.05	1	1356
09:36:48	56.30	56.35	56.35	+0.05	1	1355
09:36:05	56.30	56.35	56.35	+0.05	1	1354
09:35:50	56.30	56.35	56.35	+0.05	1	1353
09:35:35	56.30	56.35	56.30	0	1	1352
09:35:30	56.30	56.35	56.35	+0.05	5	1351
09:35:24	56.30	56.35	56.30	0	1	1346
09:35:19	56.30	56.35	56.35	+0.05	1	1345
09:35:18	56.30	56.35	56.30	0	3	1344
09:35:07	56.30	56.35	56.35	+0.05	1	1341
09:34:33	56.30	56.35	56.35	+0.05	1	1340
09:34:28	56.30	56.35	56.35	+0.05	1	1339
09:34:20	56.30	56.35	56.35	+0.05	1	1338
09:34:02	56.30	56.35	56.35	+0.05	1	1337
09:33:57	56.30	56.35	56.30	0	5	1336
09:33:52	56.30	56.35	56.30	0	1	1331
09:33:50	56.30	56.35	56.30	0	1	1330
09:33:37	56.30	56.35	56.30	0	1	1329
09:33:24	56.30	56.35	56.35	+0.05	1	1328
09:33:16	56.30	56.35	56.30	0	1	1327
09:32:34	56.30	56.35	56.30	0	6	1326
09:32:21	56.35	56.40	56.35	+0.05	1	1320
09:32:17	56.30	56.35	56.35	+0.05	1	1319
09:31:41	56.30	56.40	56.40	+0.10	1	1318
09:31:04	56.35	56.40	56.35	+0.05	42	1317
09:30:54	56.35	56.40	56.35	+0.05	3	1275
09:30:22	56.35	56.40	56.40	+0.10	7	1272
09:30:13	56.35	56.40	56.35	+0.05	1	1265
09:30:00	56.35	56.40	56.40	+0.10	1	1264
09:29:36	56.35	56.40	56.35	+0.05	3	1263
09:29:35	56.35	56.40	56.40	+0.10	1	1260
09:29:24	56.30	56.35	56.35	+0.05	12	1259
09:29:01	56.30	56.35	56.35	+0.05	2	1247
09:28:56	56.30	56.35	56.30	0	1	1245
09:28:24	56.35	56.40	56.35	+0.05	18	1244
09:28:02	56.35	56.40	56.35	+0.05	20	1226
09:27:59	56.35	56.40	56.35	+0.05	1	1206
09:27:52	56.35	56.40	56.35	+0.05	1	1205
09:27:42	56.35	56.40	56.35	+0.05	1	1204
09:27:41	56.35	56.40	56.35	+0.05	3	1203
09:27:15	56.35	56.40	56.35	+0.05	3	1200
09:27:08	56.35	56.40	56.35	+0.05	6	1197
09:26:52	56.35	56.40	56.40	+0.10	1	1191
09:26:48	56.35	56.40	56.35	+0.05	2	1190
09:26:32	56.35	56.40	56.35	+0.05	1	1188
09:26:32	56.35	56.40	56.35	+0.05	3	1187
09:26:21	56.35	56.40	56.35	+0.05	1	1184
09:26:17	56.35	56.40	56.35	+0.05	15	1183
09:26:12	56.35	56.40	56.35	+0.05	1	1168
09:25:46	56.35	56.40	56.35	+0.05	11	1167
09:25:46	56.35	56.40	56.35	+0.05	1	1156
09:25:39	56.35	56.40	56.35	+0.05	1	1155
09:25:33	56.35	56.40	56.35	+0.05	1	1154
09:25:27	56.35	56.40	56.35	+0.05	4	1153
09:25:16	56.35	56.40	56.35	+0.05	9	1149
09:24:44	56.35	56.40	56.35	+0.05	1	1140
09:24:43	56.35	56.40	56.35	+0.05	1	1139
09:24:35	56.35	56.40	56.35	+0.05	11	1138
09:24:21	56.35	56.40	56.35	+0.05	1	1127
09:24:10	56.35	56.40	56.40	+0.10	1	1126
09:24:05	56.35	56.40	56.40	+0.10	1	1125
09:24:02	56.35	56.40	56.35	+0.05	5	1124
09:24:01	56.35	56.40	56.40	+0.10	1	1119
09:23:53	56.35	56.40	56.35	+0.05	3	1118
09:23:43	56.35	56.40	56.35	+0.05	1	1115
09:23:40	56.35	56.40	56.35	+0.05	1	1114
09:23:34	56.35	56.40	56.35	+0.05	2	1113
09:23:30	56.35	56.40	56.35	+0.05	10	1111
09:23:12	56.35	56.40	56.35	+0.05	1	1101
09:22:19	56.35	56.40	56.35	+0.05	1	1100
09:22:17	56.35	56.40	56.40	+0.10	2	1099
09:22:01	56.35	56.40	56.40	+0.10	4	1097
09:21:58	56.35	56.40	56.35	+0.05	2	1093
09:21:57	56.35	56.40	56.35	+0.05	4	1091
09:21:53	56.35	56.40	56.35	+0.05	3	1087
09:21:26	56.35	56.40	56.35	+0.05	1	1084
09:21:06	56.35	56.40	56.40	+0.10	1	1083
09:20:55	56.35	56.40	56.35	+0.05	4	1082
09:20:48	56.35	56.40	56.35	+0.05	1	1078
09:20:39	56.35	56.40	56.35	+0.05	1	1077
09:19:01	56.35	56.40	56.40	+0.10	1	1076
09:18:37	56.35	56.40	56.40	+0.10	1	1075
09:18:28	56.35	56.40	56.35	+0.05	1	1074
09:18:24	56.35	56.40	56.40	+0.10	1	1073
09:18:23	56.35	56.40	56.35	+0.05	1	1072
09:17:41	56.35	56.40	56.35	+0.05	5	1071
09:17:38	56.35	56.40	56.40	+0.10	1	1066
09:17:30	56.35	56.40	56.35	+0.05	2	1065
09:17:10	56.35	56.40	56.40	+0.10	1	1063
09:17:06	56.35	56.40	56.35	+0.05	1	1062
09:16:46	56.35	56.40	56.40	+0.10	1	1061
09:16:43	56.35	56.40	56.35	+0.05	1	1060
09:16:29	56.35	56.40	56.35	+0.05	38	1059
09:16:12	56.35	56.40	56.40	+0.10	10	1021
09:15:57	56.40	56.45	56.40	+0.10	375	1011
09:15:50	56.40	56.45	56.40	+0.10	1	636
09:15:48	56.40	56.45	56.40	+0.10	3	635
09:15:46	56.40	56.45	56.40	+0.10	10	632
09:15:41	56.40	56.45	56.45	+0.15	1	622
09:15:17	56.40	56.45	56.40	+0.10	1	621
09:15:11	56.40	56.45	56.40	+0.10	1	620
09:15:09	56.40	56.45	56.40	+0.10	4	619
09:15:09	56.40	56.45	56.45	+0.15	1	615
09:15:01	56.40	56.45	56.40	+0.10	5	614
09:15:01	56.40	56.45	56.45	+0.15	1	609
09:14:55	56.40	56.45	56.45	+0.15	1	608
09:14:49	56.40	56.45	56.40	+0.10	2	607
09:14:31	56.40	56.45	56.40	+0.10	1	605
09:14:26	56.40	56.45	56.45	+0.15	1	604
09:14:21	56.40	56.45	56.45	+0.15	2	603
09:14:15	56.40	56.45	56.45	+0.15	1	601
09:14:14	56.40	56.45	56.45	+0.15	2	600
09:14:12	56.40	56.45	56.40	+0.10	59	598
09:14:09	56.40	56.45	56.45	+0.15	100	539
09:14:01	56.40	56.45	56.40	+0.10	1	439
09:14:01	56.40	56.45	56.45	+0.15	1	438
09:13:57	56.40	56.45	56.40	+0.10	1	437
09:13:54	56.40	56.45	56.40	+0.10	2	436
09:13:42	56.40	56.45	56.40	+0.10	1	434
09:13:40	56.40	56.45	56.45	+0.15	1	433
09:13:23	56.40	56.45	56.40	+0.10	1	432
09:13:18	56.40	56.45	56.40	+0.10	1	431
09:12:57	56.40	56.45	56.40	+0.10	1	430
09:12:51	56.40	56.45	56.40	+0.10	6	429
09:12:48	56.40	56.45	56.45	+0.15	2	423
09:12:38	56.40	56.45	56.45	+0.15	1	421
09:12:23	56.40	56.45	56.40	+0.10	2	420
09:12:22	56.40	56.45	56.40	+0.10	1	418
09:12:13	56.40	56.45	56.45	+0.15	10	417
09:12:06	56.40	56.45	56.40	+0.10	2	407
09:11:56	56.40	56.45	56.40	+0.10	2	405
09:11:44	56.40	56.45	56.40	+0.10	1	403
09:11:37	56.40	56.45	56.45	+0.15	1	402
09:11:33	56.40	56.45	56.40	+0.10	7	401
09:11:27	56.40	56.45	56.40	+0.10	2	394
09:11:19	56.40	56.45	56.40	+0.10	1	392
09:11:19	56.40	56.45	56.40	+0.10	1	391
09:11:00	56.40	56.45	56.40	+0.10	2	390
09:10:56	56.40	56.45	56.40	+0.10	1	388
09:10:51	56.40	56.45	56.40	+0.10	4	387
09:10:34	56.40	56.45	56.40	+0.10	1	383
09:10:04	56.35	56.40	56.40	+0.10	20	382
09:09:56	56.35	56.40	56.40	+0.10	1	362
09:09:49	56.35	56.40	56.40	+0.10	1	361
09:09:46	56.35	56.40	56.35	+0.05	2	360
09:09:39	56.35	56.40	56.40	+0.10	1	358
09:09:38	56.35	56.40	56.40	+0.10	2	357
09:09:35	56.35	56.40	56.40	+0.10	1	355
09:09:33	56.35	56.40	56.35	+0.05	10	354
09:09:28	56.40	56.45	56.40	+0.10	1	344
09:09:27	56.40	56.45	56.45	+0.15	1	343
09:09:13	56.35	56.40	56.40	+0.10	52	342
09:08:31	56.35	56.40	56.40	+0.10	1	290
09:08:28	56.35	56.40	56.35	+0.05	1	289
09:08:26	56.35	56.40	56.35	+0.05	2	288
09:08:26	56.35	56.40	56.35	+0.05	1	286
09:08:15	56.35	56.40	56.40	+0.10	1	285
09:08:12	56.35	56.40	56.40	+0.10	34	284
09:08:02	56.35	56.40	56.40	+0.10	3	250
09:07:51	56.35	56.40	56.35	+0.05	4	247
09:07:48	56.35	56.40	56.35	+0.05	1	243
09:07:39	56.35	56.40	56.35	+0.05	1	242
09:07:24	56.35	56.40	56.35	+0.05	1	241
09:07:21	56.35	56.40	56.35	+0.05	1	240
09:07:13	56.35	56.40	56.35	+0.05	1	239
09:06:53	56.35	56.40	56.40	+0.10	1	238
09:06:52	56.40	56.45	56.40	+0.10	54	237
09:06:49	56.40	56.45	56.40	+0.10	1	183
09:06:48	56.40	56.45	56.40	+0.10	1	182
09:06:43	56.40	56.45	56.40	+0.10	1	181
09:06:40	56.40	56.45	56.40	+0.10	3	180
09:06:34	56.40	56.45	56.40	+0.10	2	177
09:06:26	56.40	56.45	56.40	+0.10	1	175
09:06:09	56.40	56.45	56.40	+0.10	2	174
09:06:01	56.40	56.45	56.40	+0.10	2	172
09:05:56	56.40	56.45	56.40	+0.10	1	170
09:05:55	56.40	56.45	56.40	+0.10	1	169
09:05:51	56.40	56.45	56.45	+0.15	1	168
09:05:46	56.40	56.45	56.40	+0.10	4	167
09:05:45	56.40	56.45	56.40	+0.10	5	163
09:05:42	56.40	56.45	56.40	+0.10	5	158
09:05:37	56.40	56.45	56.40	+0.10	1	153
09:05:24	56.40	56.45	56.40	+0.10	1	152
09:05:21	56.40	56.45	56.40	+0.10	1	151
09:04:57	56.40	56.45	56.40	+0.10	1	150
09:04:56	56.40	56.45	56.40	+0.10	1	149
09:04:47	56.40	56.45	56.40	+0.10	4	148
09:04:43	56.40	56.45	56.45	+0.15	1	144
09:04:40	56.40	56.45	56.45	+0.15	2	143
09:04:32	56.45	56.50	56.45	+0.15	11	141
09:04:30	56.45	56.50	56.45	+0.15	1	130
09:04:29	56.40	56.45	56.45	+0.15	28	129
09:04:28	56.40	56.45	56.40	+0.10	2	101
09:04:05	56.40	56.45	56.45	+0.15	5	99
09:03:41	56.40	56.45	56.45	+0.15	1	94
09:03:36	56.40	56.45	56.45	+0.15	1	93
09:03:31	56.45	56.50	56.45	+0.15	3	92
09:03:30	56.45	56.50	56.45	+0.15	1	89
09:03:27	56.40	56.45	56.45	+0.15	3	88
09:03:18	56.40	56.45	56.40	+0.10	1	85
09:03:06	56.45	56.50	56.50	+0.20	1	84
09:02:58	56.40	56.45	56.45	+0.15	1	83
09:02:57	56.45	56.50	56.45	+0.15	1	82
09:02:54	56.45	56.50	56.45	+0.15	1	81
09:02:52	56.45	56.50	56.45	+0.15	2	80
09:02:51	56.45	56.50	56.45	+0.15	2	78
09:02:51	56.45	56.50	56.45	+0.15	1	76
09:02:50	56.45	56.50	56.45	+0.15	1	75
09:02:43	56.45	56.50	56.45	+0.15	15	74
09:02:43	56.45	56.50	56.50	+0.20	3	59
09:02:33	56.45	56.50	56.50	+0.20	1	56
09:02:30	56.45	56.50	56.50	+0.20	9	55
09:02:28	56.45	56.50	56.45	+0.15	2	46
09:02:10	--	--	56.45	+0.15	44	44

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

羅技 ALTO KEYS K98M 機械式無線鍵盤

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

POCO F8 Ultra 16GB/512GB

MyCard 5000點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

麥當勞豬肉滿福堡好禮即享券

PChome 購物儲值1,000元

POCO C85 8G/256GB(三入組)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

KIRIN–生茶525ml(24入/箱)

【小米】紅米Redmi 14C 4G/128G(三入組)

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

南亞未發布不可抗力鄒明仁：產...

出席美國商會謝年飯總統：迎向...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【台股盤後】收跌101點記憶體...
‧日月光與楠梓電簽約合建分屋擴...
‧台股下挫101點收最低33337點台...

加密貨幣

比特幣BTC	69004.22	-1,515.83	-2.15%
以太幣ETH	2068.26	-87.46	-4.06%
瑞波幣XRP	1.36	-0.06	-3.92%
比特幣現金BCH	461.89	-15.76	-3.30%
萊特幣LTC	54.67	-1.71	-3.04%
卡達幣ADA	0.256029	-0.01	-3.82%
波場幣TRX	0.311056	0.00	1.63%
恆星幣XLM	0.172549	0.00	-0.70%

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。