最新據報維權投資者Elliott持有挪威郵輪公司(NCL.US)逾一成股權熱門大樂透第115018期頭獎1注中獎

更新報價

第一金太空衛星 (00910) ETF 上市

55.15 ▼-1.10 -1.96% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,587	55.15	24	55.20	125	55.60	55.60	55.10	56.25

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	55.15	55.20	55.15	-1.10	57	3587
13:30:00	55.15	55.20	55.15	-1.10	130	3530
13:24:57	55.10	55.15	55.15	-1.10	1	3400
13:24:56	55.10	55.15	55.15	-1.10	1	3399
13:24:56	55.10	55.15	55.10	-1.15	1	3398
13:24:48	55.10	55.15	55.15	-1.10	1	3397
13:24:35	55.10	55.15	55.15	-1.10	2	3396
13:24:31	55.10	55.15	55.15	-1.10	1	3394
13:24:30	55.10	55.15	55.15	-1.10	3	3393
13:24:15	55.10	55.15	55.15	-1.10	1	3390
13:24:11	55.10	55.15	55.10	-1.15	1	3389
13:23:52	55.10	55.15	55.10	-1.15	2	3388
13:23:44	55.10	55.15	55.15	-1.10	1	3386
13:23:38	55.10	55.15	55.15	-1.10	2	3385
13:23:35	55.10	55.15	55.15	-1.10	1	3383
13:23:17	55.10	55.15	55.15	-1.10	1	3382
13:23:15	55.10	55.15	55.15	-1.10	1	3381
13:22:59	55.10	55.15	55.10	-1.15	5	3380
13:22:48	55.10	55.15	55.15	-1.10	1	3375
13:22:36	55.10	55.15	55.15	-1.10	5	3374
13:22:34	55.10	55.15	55.10	-1.15	4	3369
13:22:34	55.10	55.15	55.15	-1.10	2	3365
13:22:13	55.10	55.15	55.15	-1.10	1	3363
13:22:07	55.10	55.15	55.15	-1.10	1	3362
13:22:02	55.10	55.15	55.15	-1.10	1	3361
13:21:46	55.10	55.15	55.15	-1.10	1	3360
13:21:29	55.10	55.15	55.15	-1.10	2	3359
13:21:19	55.10	55.15	55.15	-1.10	1	3357
13:20:58	55.10	55.15	55.15	-1.10	1	3356
13:20:54	55.10	55.15	55.15	-1.10	1	3355
13:20:51	55.10	55.15	55.15	-1.10	1	3354
13:20:41	55.10	55.15	55.15	-1.10	2	3353
13:20:41	55.10	55.15	55.15	-1.10	1	3351
13:20:38	55.10	55.15	55.15	-1.10	2	3350
13:20:31	55.10	55.15	55.15	-1.10	4	3348
13:20:19	55.10	55.15	55.15	-1.10	1	3344
13:20:03	55.10	55.15	55.15	-1.10	2	3343
13:19:53	55.10	55.15	55.15	-1.10	1	3341
13:19:17	55.10	55.15	55.10	-1.15	1	3340
13:19:13	55.10	55.15	55.15	-1.10	5	3339
13:19:12	55.10	55.15	55.15	-1.10	1	3334
13:19:12	55.10	55.15	55.15	-1.10	5	3333
13:19:09	55.10	55.15	55.15	-1.10	1	3328
13:19:08	55.10	55.15	55.15	-1.10	1	3327
13:19:06	55.10	55.15	55.15	-1.10	1	3326
13:19:02	55.10	55.15	55.15	-1.10	1	3325
13:18:36	55.10	55.15	55.15	-1.10	1	3324
13:18:33	55.10	55.15	55.15	-1.10	1	3323
13:18:29	55.15	55.20	55.15	-1.10	31	3322
13:18:27	55.15	55.20	55.15	-1.10	2	3291
13:17:17	55.15	55.20	55.10	-1.15	9	3289
13:17:17	55.15	55.20	55.15	-1.10	20	3280
13:17:14	55.15	55.20	55.20	-1.05	2	3260
13:16:52	55.15	55.20	55.15	-1.10	1	3258
13:16:38	55.15	55.20	55.20	-1.05	3	3257
13:16:32	55.15	55.20	55.15	-1.10	1	3254
13:16:19	55.15	55.20	55.20	-1.05	20	3253
13:14:33	55.15	55.20	55.15	-1.10	4	3233
13:13:53	55.15	55.20	55.15	-1.10	18	3229
13:13:28	55.15	55.20	55.15	-1.10	1	3211
13:13:23	55.15	55.20	55.20	-1.05	8	3210
13:13:22	55.15	55.20	55.20	-1.05	1	3202
13:12:49	55.15	55.20	55.20	-1.05	2	3201
13:12:25	55.15	55.20	55.20	-1.05	10	3199
13:11:55	55.15	55.20	55.20	-1.05	3	3189
13:11:54	55.15	55.20	55.15	-1.10	1	3186
13:11:38	55.15	55.20	55.15	-1.10	1	3185
13:11:19	55.15	55.20	55.15	-1.10	1	3184
13:11:02	55.10	55.15	55.15	-1.10	10	3183
13:10:58	55.10	55.15	55.15	-1.10	3	3173
13:10:50	55.10	55.15	55.15	-1.10	4	3170
13:10:46	55.10	55.15	55.15	-1.10	2	3166
13:10:01	55.10	55.15	55.15	-1.10	10	3164
13:10:01	55.15	55.20	55.15	-1.10	78	3154
13:09:42	55.15	55.20	55.20	-1.05	2	3076
13:09:41	55.15	55.20	55.20	-1.05	1	3074
13:09:36	55.15	55.20	55.20	-1.05	2	3073
13:09:12	55.15	55.20	55.20	-1.05	1	3071
13:09:12	55.15	55.20	55.20	-1.05	2	3070
13:09:06	55.15	55.20	55.20	-1.05	1	3068
13:08:54	55.15	55.20	55.20	-1.05	1	3067
13:08:29	55.15	55.20	55.20	-1.05	2	3066
13:08:11	55.15	55.20	55.20	-1.05	1	3064
13:08:07	55.15	55.20	55.20	-1.05	4	3063
13:08:01	55.15	55.20	55.20	-1.05	1	3059
13:07:53	55.15	55.20	55.20	-1.05	1	3058
13:07:49	55.15	55.20	55.20	-1.05	2	3057
13:07:30	55.15	55.20	55.20	-1.05	1	3055
13:07:03	55.15	55.20	55.20	-1.05	1	3054
13:06:48	55.10	55.20	55.20	-1.05	1	3053
13:06:47	55.15	55.20	55.15	-1.10	1	3052
13:06:36	55.15	55.20	55.15	-1.10	10	3051
13:06:27	55.15	55.20	55.20	-1.05	10	3041
13:05:45	55.15	55.20	55.15	-1.10	1	3031
13:05:41	55.15	55.20	55.15	-1.10	1	3030
13:05:17	55.15	55.20	55.15	-1.10	1	3029
13:05:00	55.15	55.20	55.15	-1.10	34	3028
13:04:44	55.15	55.20	55.20	-1.05	4	2994
13:04:15	55.15	55.20	55.20	-1.05	1	2990
13:04:11	55.15	55.20	55.20	-1.05	1	2989
13:03:32	55.15	55.20	55.20	-1.05	1	2988
13:03:26	55.15	55.20	55.15	-1.10	1	2987
13:03:25	55.15	55.20	55.15	-1.10	1	2986
13:03:18	55.15	55.20	55.15	-1.10	1	2985
13:02:21	55.15	55.20	55.15	-1.10	1	2984
13:02:08	55.15	55.20	55.15	-1.10	1	2983
13:01:42	55.15	55.20	55.15	-1.10	2	2982
13:01:31	55.15	55.20	55.15	-1.10	37	2980
13:01:04	55.15	55.20	55.15	-1.10	3	2943
13:00:56	55.15	55.20	55.20	-1.05	1	2940
13:00:13	55.15	55.20	55.20	-1.05	1	2939
13:00:07	55.15	55.20	55.20	-1.05	1	2938
12:59:53	55.15	55.20	55.20	-1.05	1	2937
12:59:33	55.15	55.20	55.20	-1.05	5	2936
12:59:27	55.15	55.20	55.20	-1.05	1	2931
12:58:55	55.15	55.20	55.15	-1.10	2	2930
12:58:41	55.15	55.20	55.20	-1.05	2	2928
12:58:41	55.15	55.20	55.15	-1.10	1	2926
12:58:23	55.15	55.20	55.15	-1.10	6	2925
12:58:19	55.15	55.20	55.20	-1.05	2	2919
12:58:00	55.15	55.20	55.20	-1.05	1	2917
12:57:48	55.15	55.20	55.20	-1.05	7	2916
12:57:19	55.15	55.20	55.15	-1.10	2	2909
12:56:54	55.15	55.20	55.15	-1.10	52	2907
12:56:24	55.15	55.20	55.15	-1.10	2	2855
12:55:26	55.15	55.20	55.15	-1.10	1	2853
12:55:16	55.15	55.20	55.20	-1.05	1	2852
12:54:46	55.15	55.20	55.15	-1.10	2	2851
12:54:43	55.15	55.20	55.20	-1.05	1	2849
12:53:08	55.15	55.20	55.20	-1.05	1	2848
12:52:42	55.15	55.20	55.20	-1.05	2	2847
12:52:12	55.15	55.20	55.20	-1.05	1	2845
12:50:59	55.15	55.20	55.15	-1.10	2	2844
12:49:15	55.15	55.20	55.15	-1.10	2	2842
12:48:54	55.15	55.20	55.15	-1.10	1	2840
12:48:02	55.15	55.20	55.15	-1.10	50	2839
12:47:26	55.15	55.20	55.20	-1.05	3	2789
12:47:11	55.15	55.20	55.20	-1.05	1	2786
12:46:43	55.15	55.20	55.20	-1.05	1	2785
12:45:35	55.15	55.20	55.20	-1.05	1	2784
12:45:00	55.15	55.20	55.20	-1.05	1	2783
12:44:47	55.15	55.20	55.20	-1.05	1	2782
12:43:52	55.15	55.20	55.20	-1.05	9	2781
12:43:25	55.15	55.20	55.15	-1.10	1	2772
12:43:00	55.15	55.20	55.15	-1.10	2	2771
12:43:00	55.15	55.20	55.20	-1.05	1	2769
12:42:52	55.15	55.20	55.15	-1.10	1	2768
12:42:35	55.15	55.20	55.20	-1.05	1	2767
12:42:26	55.15	55.20	55.20	-1.05	1	2766
12:42:26	55.15	55.20	55.20	-1.05	1	2765
12:42:10	55.15	55.20	55.20	-1.05	3	2764
12:41:36	55.15	55.20	55.20	-1.05	10	2761
12:41:19	55.15	55.20	55.15	-1.10	10	2751
12:40:12	55.15	55.20	55.20	-1.05	2	2741
12:39:31	55.15	55.20	55.15	-1.10	1	2739
12:38:56	55.15	55.20	55.15	-1.10	1	2738
12:38:32	55.15	55.20	55.15	-1.10	3	2737
12:38:05	55.15	55.20	55.15	-1.10	1	2734
12:37:54	55.15	55.20	55.15	-1.10	10	2733
12:37:45	55.15	55.20	55.15	-1.10	1	2723
12:36:09	55.15	55.25	55.15	-1.10	20	2722
12:36:00	55.20	55.25	55.20	-1.05	2	2702
12:35:46	55.20	55.25	55.25	-1.00	1	2700
12:35:29	55.15	55.20	55.20	-1.05	1	2699
12:34:44	55.20	55.25	55.15	-1.10	40	2698
12:34:44	55.20	55.25	55.20	-1.05	10	2658
12:34:34	55.20	55.25	55.20	-1.05	3	2648
12:34:11	55.20	55.25	55.20	-1.05	1	2645
12:34:10	55.20	55.25	55.25	-1.00	1	2644
12:33:38	55.20	55.25	55.20	-1.05	1	2643
12:33:34	55.20	55.25	55.20	-1.05	143	2642
12:33:24	55.20	55.25	55.25	-1.00	1	2499
12:32:21	55.20	55.25	55.25	-1.00	1	2498
12:32:07	55.20	55.25	55.25	-1.00	2	2497
12:31:25	55.20	55.25	55.20	-1.05	28	2495
12:31:01	55.20	55.25	55.20	-1.05	5	2467
12:31:01	55.20	55.25	55.20	-1.05	4	2462
12:30:38	55.20	55.25	55.25	-1.00	1	2458
12:30:34	55.20	55.25	55.20	-1.05	4	2457
12:30:34	55.20	55.25	55.20	-1.05	3	2453
12:30:21	55.20	55.25	55.20	-1.05	3	2450
12:30:04	55.20	55.25	55.25	-1.00	1	2447
12:29:58	55.20	55.25	55.20	-1.05	6	2446
12:29:32	55.20	55.25	55.25	-1.00	5	2440
12:28:55	55.20	55.25	55.25	-1.00	5	2435
12:28:52	55.20	55.25	55.25	-1.00	5	2430
12:28:42	55.20	55.25	55.25	-1.00	1	2425
12:28:37	55.20	55.25	55.25	-1.00	1	2424
12:28:34	55.20	55.25	55.25	-1.00	1	2423
12:28:26	55.20	55.25	55.25	-1.00	1	2422
12:28:22	55.20	55.25	55.20	-1.05	2	2421
12:27:02	55.20	55.25	55.20	-1.05	1	2419
12:26:29	55.20	55.25	55.20	-1.05	2	2418
12:25:56	55.20	55.25	55.20	-1.05	10	2416
12:25:29	55.20	55.25	55.20	-1.05	1	2406
12:25:01	55.20	55.25	55.25	-1.00	1	2405
12:24:38	55.20	55.25	55.25	-1.00	2	2404
12:24:27	55.20	55.25	55.25	-1.00	2	2402
12:24:20	55.20	55.25	55.25	-1.00	1	2400
12:24:05	55.20	55.25	55.25	-1.00	10	2399
12:23:59	55.20	55.25	55.25	-1.00	1	2389
12:23:30	55.20	55.25	55.25	-1.00	4	2388
12:23:23	55.20	55.25	55.20	-1.05	1	2384
12:23:11	55.20	55.25	55.20	-1.05	1	2383
12:23:08	55.20	55.25	55.25	-1.00	1	2382
12:22:48	55.20	55.25	55.25	-1.00	5	2381
12:22:40	55.20	55.25	55.25	-1.00	1	2376
12:22:21	55.20	55.25	55.20	-1.05	29	2375
12:22:18	55.20	55.25	55.25	-1.00	3	2346
12:22:08	55.20	55.25	55.25	-1.00	20	2343
12:22:02	55.20	55.25	55.20	-1.05	2	2323
12:21:59	55.20	55.25	55.25	-1.00	1	2321
12:21:41	55.20	55.25	55.25	-1.00	1	2320
12:21:25	55.20	55.25	55.20	-1.05	10	2319
12:21:12	55.20	55.25	55.25	-1.00	1	2309
12:20:59	55.20	55.25	55.25	-1.00	2	2308
12:20:55	55.20	55.25	55.20	-1.05	1	2306
12:20:38	55.20	55.25	55.25	-1.00	2	2305
12:20:38	55.20	55.25	55.25	-1.00	2	2303
12:19:54	55.20	55.25	55.25	-1.00	1	2301
12:19:48	55.20	55.25	55.25	-1.00	1	2300
12:19:46	55.20	55.25	55.25	-1.00	1	2299
12:19:22	55.20	55.25	55.25	-1.00	5	2298
12:19:19	55.20	55.25	55.25	-1.00	1	2293
12:19:02	55.20	55.25	55.25	-1.00	1	2292
12:18:50	55.20	55.25	55.25	-1.00	1	2291
12:18:17	55.20	55.25	55.25	-1.00	1	2290
12:17:51	55.20	55.25	55.25	-1.00	1	2289
12:17:27	55.20	55.25	55.25	-1.00	1	2288
12:17:07	55.20	55.25	55.25	-1.00	1	2287
12:16:54	55.20	55.25	55.25	-1.00	1	2286
12:16:48	55.20	55.25	55.25	-1.00	6	2285
12:16:28	55.20	55.25	55.25	-1.00	1	2279
12:16:12	55.20	55.25	55.20	-1.05	1	2278
12:15:44	55.20	55.25	55.20	-1.05	30	2277
12:15:36	55.20	55.25	55.25	-1.00	3	2247
12:15:29	55.20	55.25	55.25	-1.00	5	2244
12:15:16	55.20	55.25	55.25	-1.00	1	2239
12:14:36	55.25	55.30	55.25	-1.00	1	2238
12:14:13	55.25	55.30	55.30	-0.95	1	2237
12:14:08	55.25	55.30	55.25	-1.00	1	2236
12:13:39	55.25	55.30	55.25	-1.00	3	2235
12:13:39	55.25	55.30	55.25	-1.00	3	2232
12:12:58	55.20	55.25	55.25	-1.00	2	2229
12:12:57	55.20	55.25	55.20	-1.05	1	2227
12:12:44	55.20	55.25	55.25	-1.00	1	2226
12:12:38	55.20	55.25	55.25	-1.00	1	2225
12:12:11	55.20	55.25	55.25	-1.00	2	2224
12:11:31	55.20	55.25	55.20	-1.05	1	2222
12:11:19	55.20	55.25	55.20	-1.05	5	2221
12:10:52	55.20	55.25	55.20	-1.05	2	2216
12:10:34	55.20	55.25	55.20	-1.05	1	2214
12:10:11	55.20	55.25	55.20	-1.05	6	2213
12:09:52	55.20	55.25	55.20	-1.05	1	2207
12:09:22	55.20	55.30	55.20	-1.05	1	2206
12:09:05	55.20	55.30	55.20	-1.05	2	2205
12:09:03	55.20	55.25	55.25	-1.00	5	2203
12:08:34	55.20	55.25	55.20	-1.05	1	2198
12:07:41	55.20	55.25	55.20	-1.05	2	2197
12:07:05	55.20	55.25	55.20	-1.05	2	2195
12:07:02	55.20	55.25	55.25	-1.00	2	2193
12:06:36	55.20	55.25	55.25	-1.00	1	2191
12:06:23	55.20	55.25	55.25	-1.00	3	2190
12:06:22	55.25	55.30	55.25	-1.00	23	2187
12:06:20	55.25	55.30	55.30	-0.95	1	2164
12:05:29	55.25	55.30	55.25	-1.00	3	2163
12:05:11	55.25	55.30	55.25	-1.00	2	2160
12:04:28	55.25	55.30	55.25	-1.00	16	2158
12:04:27	55.25	55.30	55.25	-1.00	1	2142
12:00:06	55.25	55.30	55.30	-0.95	1	2141
11:59:32	55.25	55.30	55.30	-0.95	1	2140
11:58:28	55.25	55.30	55.30	-0.95	1	2139
11:58:15	55.25	55.30	55.30	-0.95	1	2138
11:57:57	55.25	55.30	55.30	-0.95	1	2137
11:57:11	55.25	55.30	55.30	-0.95	4	2136
11:56:16	55.25	55.30	55.30	-0.95	1	2132
11:55:43	55.25	55.30	55.30	-0.95	1	2131
11:55:11	55.25	55.30	55.30	-0.95	1	2130
11:54:15	55.25	55.30	55.25	-1.00	5	2129
11:54:15	55.25	55.30	55.25	-1.00	13	2124
11:53:50	55.25	55.30	55.25	-1.00	1	2111
11:53:45	55.25	55.30	55.25	-1.00	2	2110
11:53:41	55.25	55.30	55.25	-1.00	1	2108
11:53:10	55.25	55.30	55.25	-1.00	1	2107
11:52:41	55.25	55.30	55.25	-1.00	3	2106
11:51:20	55.25	55.30	55.25	-1.00	2	2103
11:51:01	55.20	55.30	55.20	-1.05	1	2101
11:50:37	55.20	55.25	55.25	-1.00	3	2100
11:50:33	55.25	55.30	55.25	-1.00	48	2097
11:50:30	55.25	55.30	55.30	-0.95	1	2049
11:50:19	55.25	55.30	55.30	-0.95	2	2048
11:50:16	55.25	55.30	55.30	-0.95	2	2046
11:49:58	55.25	55.30	55.30	-0.95	10	2044
11:49:04	55.25	55.30	55.30	-0.95	1	2034
11:48:52	55.25	55.30	55.30	-0.95	2	2033
11:48:49	55.25	55.30	55.25	-1.00	1	2031
11:48:03	55.25	55.30	55.30	-0.95	22	2030
11:46:32	55.25	55.30	55.30	-0.95	1	2008
11:46:15	55.25	55.30	55.25	-1.00	1	2007
11:45:22	55.25	55.30	55.25	-1.00	1	2006
11:44:53	55.25	55.30	55.25	-1.00	10	2005
11:43:57	55.25	55.30	55.25	-1.00	4	1995
11:43:14	55.25	55.30	55.25	-1.00	2	1991
11:43:04	55.25	55.30	55.25	-1.00	1	1989
11:42:40	55.25	55.30	55.30	-0.95	1	1988
11:42:25	55.25	55.30	55.30	-0.95	5	1987
11:42:11	55.25	55.30	55.30	-0.95	1	1982
11:41:55	55.25	55.30	55.30	-0.95	1	1981
11:41:41	55.25	55.30	55.30	-0.95	1	1980
11:40:26	55.25	55.30	55.25	-1.00	1	1979
11:40:00	55.20	55.25	55.25	-1.00	10	1978
11:39:24	55.20	55.25	55.20	-1.05	5	1968
11:38:49	55.20	55.25	55.25	-1.00	1	1963
11:38:45	55.20	55.25	55.25	-1.00	1	1962
11:38:41	55.20	55.25	55.25	-1.00	1	1961
11:38:15	55.20	55.25	55.25	-1.00	4	1960
11:38:06	55.20	55.25	55.25	-1.00	1	1956
11:38:00	55.20	55.25	55.25	-1.00	1	1955
11:37:31	55.20	55.25	55.20	-1.05	1	1954
11:36:56	55.20	55.25	55.20	-1.05	1	1953
11:36:42	55.20	55.25	55.25	-1.00	1	1952
11:36:36	55.20	55.25	55.25	-1.00	1	1951
11:36:28	55.20	55.25	55.25	-1.00	1	1950
11:35:37	55.20	55.25	55.25	-1.00	1	1949
11:35:20	55.20	55.25	55.25	-1.00	1	1948
11:35:05	55.20	55.25	55.25	-1.00	2	1947
11:34:21	55.20	55.25	55.25	-1.00	1	1945
11:34:19	55.20	55.25	55.25	-1.00	1	1944
11:33:12	55.20	55.25	55.25	-1.00	1	1943
11:32:56	55.20	55.25	55.25	-1.00	1	1942
11:32:41	55.20	55.25	55.25	-1.00	2	1941
11:32:32	55.20	55.25	55.20	-1.05	1	1939
11:31:48	55.20	55.25	55.20	-1.05	5	1938
11:31:43	55.20	55.25	55.25	-1.00	2	1933
11:30:52	55.20	55.25	55.25	-1.00	1	1931
11:29:57	55.20	55.25	55.20	-1.05	1	1930
11:29:25	55.20	55.25	55.25	-1.00	1	1929
11:29:21	55.20	55.25	55.25	-1.00	1	1928
11:29:12	55.20	55.25	55.25	-1.00	10	1927
11:28:58	55.20	55.25	55.25	-1.00	1	1917
11:28:54	55.20	55.25	55.25	-1.00	2	1916
11:28:49	55.20	55.25	55.25	-1.00	1	1914
11:28:34	55.20	55.25	55.25	-1.00	5	1913
11:28:18	55.20	55.25	55.20	-1.05	13	1908
11:27:49	55.20	55.25	55.25	-1.00	2	1895
11:27:03	55.20	55.25	55.25	-1.00	1	1893
11:26:37	55.25	55.30	55.25	-1.00	72	1892
11:26:00	55.25	55.30	55.25	-1.00	7	1820
11:25:54	55.25	55.30	55.30	-0.95	1	1813
11:25:31	55.25	55.30	55.25	-1.00	1	1812
11:25:01	55.25	55.30	55.25	-1.00	10	1811
11:24:35	55.25	55.30	55.30	-0.95	1	1801
11:24:10	55.25	55.30	55.30	-0.95	10	1800
11:24:01	55.25	55.30	55.30	-0.95	1	1790
11:22:45	55.25	55.30	55.30	-0.95	1	1789
11:21:23	55.25	55.30	55.30	-0.95	1	1788
11:21:18	55.25	55.30	55.30	-0.95	1	1787
11:20:19	55.25	55.30	55.30	-0.95	5	1786
11:20:11	55.25	55.30	55.30	-0.95	1	1781
11:19:52	55.25	55.30	55.30	-0.95	1	1780
11:18:59	55.25	55.30	55.25	-1.00	1	1779
11:18:13	55.25	55.30	55.30	-0.95	1	1778
11:17:40	55.25	55.30	55.25	-1.00	2	1777
11:17:37	55.25	55.30	55.25	-1.00	1	1775
11:17:10	55.25	55.30	55.25	-1.00	32	1774
11:16:56	55.25	55.30	55.30	-0.95	1	1742
11:15:34	55.25	55.30	55.30	-0.95	1	1741
11:15:31	55.25	55.30	55.30	-0.95	2	1740
11:14:10	55.25	55.30	55.30	-0.95	1	1738
11:13:11	55.25	55.30	55.30	-0.95	5	1737
11:13:00	55.25	55.30	55.30	-0.95	1	1732
11:11:15	55.25	55.30	55.25	-1.00	1	1731
11:10:32	55.25	55.30	55.25	-1.00	1	1730
11:10:32	55.25	55.30	55.30	-0.95	2	1729
11:09:39	55.25	55.30	55.30	-0.95	1	1727
11:09:26	55.25	55.30	55.30	-0.95	1	1726
11:08:46	55.25	55.30	55.30	-0.95	1	1725
11:08:29	55.25	55.30	55.30	-0.95	1	1724
11:07:25	55.25	55.30	55.30	-0.95	1	1723
11:07:00	55.25	55.30	55.30	-0.95	3	1722
11:06:47	55.25	55.30	55.25	-1.00	1	1719
11:05:33	55.20	55.25	55.25	-1.00	50	1718
11:05:25	55.20	55.25	55.25	-1.00	2	1668
11:05:17	55.20	55.25	55.25	-1.00	3	1666
11:05:09	55.20	55.25	55.25	-1.00	5	1663
11:05:06	55.20	55.25	55.25	-1.00	5	1658
11:04:55	55.20	55.25	55.25	-1.00	5	1653
11:04:50	55.20	55.25	55.25	-1.00	1	1648
11:03:44	55.20	55.25	55.25	-1.00	1	1647
11:03:22	55.20	55.25	55.20	-1.05	4	1646
11:03:19	55.20	55.25	55.25	-1.00	5	1642
11:02:59	55.20	55.25	55.25	-1.00	2	1637
11:02:59	55.20	55.25	55.25	-1.00	7	1635
11:02:50	55.20	55.25	55.20	-1.05	2	1628
11:02:36	55.20	55.25	55.25	-1.00	1	1626
11:02:24	55.20	55.25	55.25	-1.00	1	1625
11:02:18	55.20	55.25	55.25	-1.00	1	1624
11:02:10	55.20	55.25	55.25	-1.00	1	1623
11:02:08	55.20	55.25	55.20	-1.05	1	1622
11:01:57	55.20	55.25	55.20	-1.05	2	1621
11:01:33	55.20	55.25	55.20	-1.05	2	1619
11:01:28	55.20	55.25	55.20	-1.05	1	1617
11:00:39	55.20	55.25	55.25	-1.00	1	1616
11:00:28	55.20	55.25	55.25	-1.00	2	1615
11:00:13	55.20	55.25	55.25	-1.00	2	1613
10:59:52	55.20	55.25	55.25	-1.00	5	1611
10:59:50	55.20	55.25	55.20	-1.05	10	1606
10:59:26	55.20	55.25	55.20	-1.05	1	1596
10:59:25	55.20	55.25	55.20	-1.05	1	1595
10:59:18	55.20	55.25	55.20	-1.05	1	1594
10:59:06	55.20	55.25	55.20	-1.05	10	1593
10:59:05	55.20	55.25	55.25	-1.00	1	1583
10:58:57	55.20	55.25	55.20	-1.05	5	1582
10:58:50	55.20	55.25	55.20	-1.05	1	1577
10:58:49	55.20	55.25	55.25	-1.00	1	1576
10:58:46	55.20	55.25	55.20	-1.05	1	1575
10:58:38	55.20	55.25	55.20	-1.05	1	1574
10:58:27	55.20	55.25	55.20	-1.05	16	1573
10:58:12	55.20	55.25	55.25	-1.00	1	1557
10:57:44	55.20	55.25	55.25	-1.00	1	1556
10:57:41	55.20	55.25	55.25	-1.00	5	1555
10:57:40	55.20	55.25	55.25	-1.00	1	1550
10:57:40	55.20	55.25	55.20	-1.05	1	1549
10:57:07	55.20	55.25	55.25	-1.00	1	1548
10:57:06	55.20	55.25	55.25	-1.00	2	1547
10:57:00	55.20	55.25	55.25	-1.00	1	1545
10:57:00	55.20	55.25	55.20	-1.05	2	1544
10:56:38	55.20	55.25	55.20	-1.05	2	1542
10:55:50	55.20	55.25	55.25	-1.00	1	1540
10:55:47	55.20	55.25	55.25	-1.00	1	1539
10:55:15	55.20	55.25	55.25	-1.00	1	1538
10:55:10	55.20	55.25	55.25	-1.00	1	1537
10:55:02	55.25	55.30	55.25	-1.00	8	1536
10:54:45	55.25	55.30	55.30	-0.95	1	1528
10:54:19	55.25	55.30	55.30	-0.95	1	1527
10:53:45	55.25	55.30	55.25	-1.00	3	1526
10:53:45	55.25	55.30	55.25	-1.00	1	1523
10:53:34	55.25	55.30	55.25	-1.00	10	1522
10:53:34	55.25	55.30	55.30	-0.95	2	1512
10:53:23	55.25	55.30	55.30	-0.95	1	1510
10:52:55	55.25	55.30	55.25	-1.00	1	1509
10:52:52	55.25	55.30	55.30	-0.95	3	1508
10:52:49	55.25	55.30	55.30	-0.95	1	1505
10:51:38	55.25	55.30	55.30	-0.95	5	1504
10:51:16	55.20	55.30	55.30	-0.95	2	1499
10:51:08	55.25	55.30	55.25	-1.00	6	1497
10:51:08	55.25	55.30	55.25	-1.00	9	1491
10:51:07	55.25	55.30	55.25	-1.00	5	1482
10:50:40	55.25	55.30	55.25	-1.00	1	1477
10:49:58	55.25	55.30	55.25	-1.00	10	1476
10:49:51	55.25	55.30	55.25	-1.00	2	1466
10:49:47	55.25	55.30	55.25	-1.00	1	1464
10:49:05	55.25	55.30	55.25	-1.00	18	1463
10:48:50	55.25	55.30	55.30	-0.95	1	1445
10:47:09	55.25	55.30	55.30	-0.95	1	1444
10:45:57	55.25	55.30	55.25	-1.00	1	1443
10:45:50	55.25	55.30	55.25	-1.00	2	1442
10:45:04	55.25	55.30	55.25	-1.00	1	1440
10:43:51	55.25	55.30	55.25	-1.00	5	1439
10:43:46	55.25	55.30	55.25	-1.00	1	1434
10:43:07	55.25	55.30	55.25	-1.00	10	1433
10:42:41	55.25	55.30	55.25	-1.00	10	1423
10:41:16	55.25	55.30	55.25	-1.00	2	1413
10:40:33	55.25	55.30	55.25	-1.00	20	1411
10:40:11	55.25	55.30	55.25	-1.00	5	1391
10:40:10	55.25	55.30	55.30	-0.95	1	1386
10:39:46	55.25	55.30	55.30	-0.95	2	1385
10:39:44	55.25	55.30	55.30	-0.95	1	1383
10:39:33	55.25	55.30	55.30	-0.95	5	1382
10:39:24	55.25	55.30	55.30	-0.95	1	1377
10:39:22	55.25	55.30	55.30	-0.95	1	1376
10:38:52	55.25	55.30	55.30	-0.95	1	1375
10:38:02	55.25	55.30	55.30	-0.95	1	1374
10:37:36	55.25	55.30	55.30	-0.95	1	1373
10:37:31	55.25	55.30	55.30	-0.95	1	1372
10:35:45	55.25	55.30	55.30	-0.95	2	1371
10:35:26	55.25	55.30	55.30	-0.95	1	1369
10:35:20	55.25	55.30	55.30	-0.95	2	1368
10:35:11	55.25	55.30	55.25	-1.00	2	1366
10:34:19	55.25	55.30	55.25	-1.00	2	1364
10:33:54	55.25	55.30	55.30	-0.95	2	1362
10:33:46	55.25	55.30	55.30	-0.95	2	1360
10:33:34	55.25	55.30	55.30	-0.95	1	1358
10:33:14	55.25	55.30	55.30	-0.95	1	1357
10:33:10	55.25	55.30	55.30	-0.95	2	1356
10:32:23	55.25	55.30	55.30	-0.95	1	1354
10:32:08	55.25	55.30	55.30	-0.95	3	1353
10:31:36	55.25	55.30	55.25	-1.00	1	1350
10:30:30	55.25	55.30	55.25	-1.00	2	1349
10:30:22	55.25	55.30	55.30	-0.95	3	1347
10:29:52	55.25	55.30	55.25	-1.00	3	1344
10:29:39	55.25	55.30	55.30	-0.95	1	1341
10:28:39	55.25	55.30	55.30	-0.95	1	1340
10:27:37	55.25	55.30	55.25	-1.00	10	1339
10:27:16	55.25	55.30	55.30	-0.95	1	1329
10:26:01	55.25	55.30	55.30	-0.95	1	1328
10:25:57	55.25	55.30	55.25	-1.00	1	1327
10:25:16	55.25	55.30	55.25	-1.00	1	1326
10:25:12	55.25	55.30	55.25	-1.00	1	1325
10:25:05	55.25	55.30	55.30	-0.95	1	1324
10:24:56	55.25	55.30	55.25	-1.00	4	1323
10:24:34	55.25	55.30	55.25	-1.00	1	1319
10:24:01	55.25	55.30	55.25	-1.00	2	1318
10:23:57	55.25	55.30	55.25	-1.00	1	1316
10:23:56	55.25	55.30	55.30	-0.95	1	1315
10:23:52	55.25	55.30	55.30	-0.95	1	1314
10:23:11	55.25	55.30	55.25	-1.00	38	1313
10:22:43	55.25	55.30	55.25	-1.00	1	1275
10:21:57	55.25	55.30	55.30	-0.95	1	1274
10:21:23	55.25	55.30	55.25	-1.00	4	1273
10:21:22	55.25	55.30	55.30	-0.95	1	1269
10:21:20	55.25	55.30	55.30	-0.95	1	1268
10:21:17	55.25	55.30	55.25	-1.00	1	1267
10:20:42	55.25	55.30	55.25	-1.00	24	1266
10:20:35	55.25	55.30	55.30	-0.95	3	1242
10:19:58	55.25	55.30	55.30	-0.95	1	1239
10:19:53	55.25	55.30	55.25	-1.00	1	1238
10:19:51	55.25	55.30	55.25	-1.00	8	1237
10:19:32	55.25	55.30	55.25	-1.00	1	1229
10:19:12	55.25	55.30	55.25	-1.00	1	1228
10:19:05	55.30	55.35	55.30	-0.95	1	1227
10:19:04	55.30	55.35	55.30	-0.95	1	1226
10:18:43	55.30	55.35	55.30	-0.95	8	1225
10:18:43	55.30	55.35	55.30	-0.95	55	1217
10:18:36	55.30	55.35	55.30	-0.95	2	1162
10:17:33	55.30	55.35	55.30	-0.95	1	1160
10:16:51	55.30	55.35	55.30	-0.95	1	1159
10:16:46	55.30	55.35	55.30	-0.95	3	1158
10:16:23	55.30	55.35	55.30	-0.95	22	1155
10:16:21	55.30	55.35	55.30	-0.95	1	1133
10:16:15	55.30	55.35	55.35	-0.90	1	1132
10:15:55	55.30	55.35	55.35	-0.90	1	1131
10:15:51	55.30	55.35	55.35	-0.90	1	1130
10:15:28	55.30	55.35	55.35	-0.90	1	1129
10:13:49	55.30	55.35	55.35	-0.90	2	1128
10:13:42	55.30	55.35	55.30	-0.95	1	1126
10:13:42	55.30	55.35	55.30	-0.95	1	1125
10:13:06	55.30	55.35	55.30	-0.95	1	1124
10:12:54	55.30	55.35	55.30	-0.95	5	1123
10:12:44	55.30	55.35	55.30	-0.95	10	1118
10:11:45	55.30	55.35	55.30	-0.95	5	1108
10:11:22	55.30	55.35	55.30	-0.95	2	1103
10:10:50	55.30	55.35	55.30	-0.95	1	1101
10:10:48	55.30	55.35	55.30	-0.95	20	1100
10:09:30	55.30	55.35	55.35	-0.90	1	1080
10:09:01	55.30	55.35	55.35	-0.90	2	1079
10:08:42	55.30	55.35	55.35	-0.90	1	1077
10:07:52	55.35	55.40	55.35	-0.90	3	1076
10:07:39	55.35	55.40	55.40	-0.85	2	1073
10:07:24	55.30	55.35	55.35	-0.90	1	1071
10:07:24	55.30	55.35	55.30	-0.95	1	1070
10:06:50	55.30	55.40	55.30	-0.95	1	1069
10:06:42	55.30	55.40	55.30	-0.95	1	1068
10:06:40	55.30	55.35	55.30	-0.95	25	1067
10:06:15	55.30	55.40	55.30	-0.95	5	1042
10:06:11	55.30	55.35	55.35	-0.90	1	1037
10:05:44	55.30	55.35	55.35	-0.90	5	1036
10:05:23	55.35	55.40	55.35	-0.90	83	1031
10:05:20	55.35	55.40	55.35	-0.90	1	948
10:05:05	55.35	55.40	55.40	-0.85	1	947
10:04:55	55.35	55.40	55.35	-0.90	6	946
10:04:07	55.35	55.40	55.40	-0.85	1	940
10:03:51	55.35	55.40	55.40	-0.85	10	939
10:03:35	55.35	55.40	55.35	-0.90	1	929
10:03:16	55.35	55.40	55.35	-0.90	1	928
10:02:46	55.35	55.40	55.35	-0.90	1	927
10:01:38	55.35	55.40	55.35	-0.90	6	926
10:01:35	55.35	55.40	55.35	-0.90	10	920
10:01:34	55.35	55.40	55.40	-0.85	1	910
10:01:30	55.35	55.40	55.40	-0.85	1	909
10:01:29	55.35	55.40	55.40	-0.85	2	908
10:00:46	55.35	55.40	55.40	-0.85	1	906
10:00:45	55.35	55.40	55.40	-0.85	6	905
10:00:07	55.35	55.40	55.40	-0.85	1	899
09:59:54	55.35	55.40	55.40	-0.85	1	898
09:59:46	55.35	55.40	55.35	-0.90	4	897
09:59:06	55.35	55.40	55.40	-0.85	1	893
09:59:00	55.35	55.40	55.40	-0.85	1	892
09:57:59	55.35	55.40	55.40	-0.85	1	891
09:57:53	55.35	55.40	55.40	-0.85	4	890
09:57:44	55.35	55.40	55.40	-0.85	1	886
09:55:44	55.35	55.40	55.40	-0.85	1	885
09:55:41	55.35	55.40	55.40	-0.85	1	884
09:55:19	55.35	55.40	55.40	-0.85	2	883
09:55:17	55.35	55.40	55.40	-0.85	5	881
09:55:10	55.35	55.40	55.40	-0.85	1	876
09:54:20	55.35	55.40	55.35	-0.90	2	875
09:54:19	55.35	55.40	55.40	-0.85	1	873
09:54:18	55.35	55.40	55.35	-0.90	1	872
09:53:33	55.35	55.40	55.35	-0.90	1	871
09:52:57	55.35	55.40	55.40	-0.85	1	870
09:52:47	55.35	55.40	55.35	-0.90	10	869
09:51:45	55.35	55.40	55.35	-0.90	1	859
09:50:39	55.35	55.40	55.40	-0.85	1	858
09:50:35	55.35	55.40	55.40	-0.85	1	857
09:50:28	55.35	55.40	55.40	-0.85	1	856
09:50:19	55.35	55.40	55.40	-0.85	1	855
09:50:04	55.35	55.40	55.35	-0.90	10	854
09:49:50	55.35	55.40	55.35	-0.90	15	844
09:49:31	55.35	55.40	55.40	-0.85	1	829
09:49:20	55.35	55.40	55.35	-0.90	1	828
09:49:18	55.35	55.40	55.40	-0.85	1	827
09:49:09	55.35	55.40	55.40	-0.85	2	826
09:48:53	55.35	55.40	55.40	-0.85	1	824
09:48:27	55.35	55.40	55.40	-0.85	1	823
09:48:22	55.35	55.40	55.40	-0.85	1	822
09:48:11	55.35	55.40	55.40	-0.85	1	821
09:48:00	55.35	55.40	55.40	-0.85	1	820
09:47:48	55.35	55.40	55.40	-0.85	1	819
09:47:42	55.35	55.40	55.40	-0.85	1	818
09:47:33	55.35	55.40	55.40	-0.85	10	817
09:47:30	55.35	55.40	55.40	-0.85	1	807
09:47:23	55.35	55.40	55.40	-0.85	10	806
09:47:14	55.35	55.40	55.40	-0.85	1	796
09:46:56	55.35	55.40	55.40	-0.85	2	795
09:46:43	55.35	55.40	55.40	-0.85	10	793
09:46:42	55.35	55.40	55.40	-0.85	1	783
09:46:33	55.35	55.40	55.40	-0.85	1	782
09:46:26	55.35	55.40	55.40	-0.85	1	781
09:46:12	55.35	55.40	55.40	-0.85	3	780
09:46:03	55.35	55.40	55.40	-0.85	1	777
09:45:32	55.35	55.40	55.40	-0.85	5	776
09:44:33	55.35	55.40	55.40	-0.85	2	771
09:44:06	55.35	55.40	55.40	-0.85	1	769
09:42:59	55.35	55.40	55.40	-0.85	2	768
09:42:34	55.35	55.40	55.35	-0.90	2	766
09:42:07	55.35	55.40	55.35	-0.90	1	764
09:41:01	55.35	55.40	55.35	-0.90	5	763
09:40:41	55.35	55.40	55.35	-0.90	1	758
09:39:40	55.35	55.40	55.40	-0.85	1	757
09:39:14	55.35	55.40	55.40	-0.85	1	756
09:39:04	55.35	55.40	55.40	-0.85	1	755
09:38:32	55.35	55.40	55.40	-0.85	1	754
09:38:24	55.35	55.40	55.35	-0.90	1	753
09:38:09	55.35	55.40	55.35	-0.90	1	752
09:37:33	55.35	55.40	55.35	-0.90	3	751
09:36:49	55.35	55.40	55.40	-0.85	2	748
09:36:46	55.35	55.40	55.35	-0.90	4	746
09:36:36	55.35	55.40	55.35	-0.90	1	742
09:36:21	55.35	55.40	55.40	-0.85	1	741
09:36:07	55.35	55.40	55.35	-0.90	6	740
09:34:55	55.30	55.35	55.35	-0.90	11	734
09:34:50	55.30	55.35	55.35	-0.90	1	723
09:33:57	55.30	55.35	55.35	-0.90	2	722
09:33:52	55.30	55.35	55.35	-0.90	1	720
09:33:18	55.30	55.35	55.35	-0.90	1	719
09:33:10	55.30	55.35	55.35	-0.90	1	718
09:33:10	55.30	55.35	55.30	-0.95	2	717
09:33:09	55.30	55.35	55.35	-0.90	1	715
09:33:06	55.30	55.35	55.35	-0.90	1	714
09:33:03	55.30	55.35	55.35	-0.90	2	713
09:33:03	55.30	55.35	55.35	-0.90	1	711
09:33:02	55.30	55.35	55.35	-0.90	1	710
09:32:57	55.30	55.35	55.35	-0.90	2	709
09:32:54	55.30	55.35	55.35	-0.90	1	707
09:32:33	55.30	55.35	55.35	-0.90	1	706
09:32:24	55.30	55.35	55.30	-0.95	1	705
09:32:10	55.30	55.35	55.35	-0.90	1	704
09:32:10	55.30	55.35	55.35	-0.90	1	703
09:32:08	55.35	55.40	55.35	-0.90	34	702
09:31:49	55.35	55.40	55.35	-0.90	6	668
09:31:35	55.35	55.40	55.40	-0.85	1	662
09:31:34	55.35	55.40	55.40	-0.85	5	661
09:30:39	55.35	55.40	55.40	-0.85	2	656
09:30:34	55.35	55.40	55.35	-0.90	3	654
09:30:19	55.35	55.40	55.35	-0.90	2	651
09:29:49	55.30	55.35	55.35	-0.90	1	649
09:29:41	55.35	55.40	55.35	-0.90	5	648
09:29:37	55.35	55.40	55.35	-0.90	4	643
09:29:28	55.35	55.40	55.35	-0.90	3	639
09:29:24	55.35	55.40	55.35	-0.90	1	636
09:27:46	55.35	55.40	55.35	-0.90	1	635
09:27:43	55.30	55.35	55.35	-0.90	1	634
09:27:30	55.35	55.40	55.35	-0.90	1	633
09:27:18	55.30	55.40	55.30	-0.95	5	632
09:27:06	55.35	55.40	55.35	-0.90	2	627
09:26:43	55.35	55.40	55.35	-0.90	3	625
09:26:27	55.35	55.40	55.40	-0.85	4	622
09:26:23	55.35	55.40	55.35	-0.90	6	618
09:26:13	55.35	55.40	55.35	-0.90	2	612
09:25:54	55.35	55.40	55.35	-0.90	2	610
09:25:41	55.35	55.40	55.35	-0.90	6	608
09:25:27	55.35	55.40	55.35	-0.90	6	602
09:25:09	55.30	55.35	55.35	-0.90	1	596
09:24:32	55.35	55.40	55.40	-0.85	1	595
09:24:30	55.35	55.40	55.40	-0.85	2	594
09:24:19	55.30	55.35	55.35	-0.90	1	592
09:24:07	55.35	55.40	55.35	-0.90	59	591
09:23:27	55.40	55.45	55.40	-0.85	31	532
09:22:56	55.40	55.45	55.40	-0.85	4	501
09:22:51	55.40	55.45	55.40	-0.85	1	497
09:22:49	55.40	55.45	55.40	-0.85	7	496
09:22:49	55.40	55.45	55.40	-0.85	22	489
09:22:49	55.40	55.45	55.40	-0.85	4	467
09:22:49	55.40	55.45	55.40	-0.85	5	463
09:22:29	55.40	55.45	55.45	-0.80	3	458
09:22:24	55.40	55.45	55.40	-0.85	1	455
09:22:15	55.40	55.45	55.45	-0.80	1	454
09:21:59	55.40	55.45	55.45	-0.80	1	453
09:21:48	55.40	55.45	55.40	-0.85	1	452
09:21:46	55.40	55.45	55.45	-0.80	5	451
09:21:45	55.40	55.45	55.40	-0.85	3	446
09:21:41	55.40	55.45	55.40	-0.85	1	443
09:21:28	55.40	55.45	55.45	-0.80	1	442
09:21:19	55.40	55.45	55.45	-0.80	1	441
09:21:09	55.40	55.45	55.45	-0.80	1	440
09:21:07	55.40	55.45	55.45	-0.80	1	439
09:20:58	55.40	55.45	55.45	-0.80	1	438
09:20:49	55.40	55.45	55.45	-0.80	1	437
09:20:06	55.40	55.45	55.45	-0.80	4	436
09:19:40	55.40	55.45	55.40	-0.85	1	432
09:19:37	55.40	55.45	55.40	-0.85	1	431
09:19:33	55.40	55.45	55.40	-0.85	4	430
09:18:59	55.40	55.45	55.45	-0.80	1	426
09:18:56	55.40	55.45	55.45	-0.80	1	425
09:18:48	55.45	55.50	55.45	-0.80	1	424
09:18:29	55.45	55.50	55.45	-0.80	20	423
09:18:29	55.45	55.50	55.50	-0.75	1	403
09:18:22	55.45	55.50	55.50	-0.75	2	402
09:18:20	55.50	55.60	55.50	-0.75	1	400
09:18:15	55.55	55.60	55.50	-0.75	9	399
09:18:15	55.55	55.60	55.55	-0.70	1	390
09:18:04	55.55	55.60	55.50	-0.75	2	389
09:18:04	55.55	55.60	55.55	-0.70	1	387
09:18:03	55.55	55.60	55.55	-0.70	1	386
09:17:54	55.50	55.55	55.55	-0.70	1	385
09:17:32	55.55	55.60	55.55	-0.70	3	384
09:17:31	55.45	55.55	55.55	-0.70	1	381
09:17:27	55.45	55.55	55.55	-0.70	2	380
09:17:17	55.45	55.55	55.55	-0.70	1	378
09:17:12	55.45	55.50	55.50	-0.75	1	377
09:16:55	55.45	55.50	55.50	-0.75	3	376
09:16:53	55.45	55.50	55.45	-0.80	1	373
09:16:48	55.45	55.50	55.50	-0.75	10	372
09:16:46	55.45	55.50	55.50	-0.75	1	362
09:16:31	55.45	55.50	55.50	-0.75	1	361
09:16:16	55.45	55.50	55.50	-0.75	10	360
09:15:34	55.45	55.50	55.45	-0.80	2	350
09:15:22	55.45	55.50	55.50	-0.75	1	348
09:15:07	55.45	55.50	55.50	-0.75	2	347
09:15:01	55.45	55.50	55.45	-0.80	5	345
09:14:53	55.45	55.50	55.50	-0.75	1	340
09:14:44	55.40	55.45	55.45	-0.80	3	339
09:14:42	55.40	55.45	55.45	-0.80	1	336
09:14:40	55.40	55.45	55.45	-0.80	1	335
09:14:39	55.40	55.50	55.50	-0.75	1	334
09:14:36	55.40	55.50	55.50	-0.75	5	333
09:14:28	55.40	55.50	55.50	-0.75	9	328
09:14:24	55.40	55.50	55.50	-0.75	1	319
09:14:02	55.40	55.50	55.50	-0.75	1	318
09:14:01	55.40	55.50	55.50	-0.75	1	317
09:14:00	55.40	55.50	55.50	-0.75	1	316
09:13:54	55.40	55.50	55.50	-0.75	5	315
09:13:52	55.40	55.50	55.40	-0.85	2	310
09:12:43	55.40	55.50	55.40	-0.85	5	308
09:12:25	55.40	55.50	55.40	-0.85	1	303
09:12:24	55.40	55.45	55.45	-0.80	1	302
09:12:19	55.40	55.45	55.45	-0.80	1	301
09:12:13	55.40	55.45	55.45	-0.80	2	300
09:11:42	55.40	55.45	55.45	-0.80	1	298
09:11:09	55.40	55.45	55.40	-0.85	5	297
09:10:57	55.40	55.45	55.40	-0.85	1	292
09:10:40	55.40	55.45	55.40	-0.85	3	291
09:10:20	55.40	55.45	55.40	-0.85	1	288
09:10:17	55.40	55.45	55.45	-0.80	1	287
09:10:11	55.40	55.45	55.45	-0.80	1	286
09:10:03	55.40	55.45	55.45	-0.80	1	285
09:09:59	55.40	55.45	55.45	-0.80	1	284
09:09:51	55.40	55.45	55.45	-0.80	1	283
09:09:44	55.40	55.45	55.40	-0.85	4	282
09:09:17	55.40	55.45	55.40	-0.85	1	278
09:08:51	55.40	55.45	55.45	-0.80	1	277
09:08:51	55.40	55.45	55.45	-0.80	1	276
09:08:39	55.45	55.50	55.45	-0.80	3	275
09:08:25	55.45	55.50	55.45	-0.80	1	272
09:08:24	55.45	55.50	55.45	-0.80	1	271
09:08:17	55.40	55.50	55.40	-0.85	26	270
09:08:11	55.40	55.45	55.45	-0.80	1	244
09:08:04	55.40	55.45	55.45	-0.80	2	243
09:07:59	55.40	55.45	55.45	-0.80	1	241
09:07:48	55.40	55.45	55.45	-0.80	1	240
09:07:45	55.40	55.45	55.45	-0.80	1	239
09:07:37	55.40	55.45	55.45	-0.80	1	238
09:07:37	55.40	55.45	55.40	-0.85	5	237
09:07:25	55.40	55.45	55.40	-0.85	6	232
09:07:15	55.40	55.45	55.40	-0.85	1	226
09:07:01	55.35	55.40	55.40	-0.85	1	225
09:06:59	55.35	55.40	55.40	-0.85	1	224
09:06:51	55.35	55.40	55.40	-0.85	10	223
09:06:50	55.35	55.40	55.40	-0.85	1	213
09:06:43	55.35	55.40	55.40	-0.85	1	212
09:06:41	55.35	55.40	55.35	-0.90	1	211
09:06:25	55.30	55.35	55.35	-0.90	3	210
09:06:19	55.30	55.35	55.35	-0.90	1	207
09:06:18	55.30	55.35	55.35	-0.90	1	206
09:06:06	55.30	55.35	55.35	-0.90	2	205
09:06:04	55.30	55.35	55.35	-0.90	2	203
09:06:03	55.30	55.35	55.35	-0.90	1	201
09:05:52	55.30	55.35	55.35	-0.90	1	200
09:05:48	55.30	55.35	55.35	-0.90	1	199
09:05:46	55.30	55.35	55.35	-0.90	1	198
09:05:46	55.35	55.40	55.35	-0.90	1	197
09:05:45	55.35	55.40	55.35	-0.90	1	196
09:05:41	55.30	55.35	55.35	-0.90	3	195
09:05:39	55.30	55.35	55.35	-0.90	2	192
09:05:36	55.30	55.35	55.30	-0.95	1	190
09:05:25	55.30	55.35	55.35	-0.90	2	189
09:05:14	55.30	55.35	55.30	-0.95	2	187
09:05:12	55.30	55.35	55.30	-0.95	10	185
09:05:11	55.30	55.35	55.35	-0.90	1	175
09:04:50	55.30	55.35	55.35	-0.90	1	174
09:04:30	55.30	55.35	55.35	-0.90	2	173
09:04:29	55.30	55.35	55.30	-0.95	1	171
09:04:26	55.30	55.35	55.35	-0.90	1	170
09:04:25	55.30	55.35	55.35	-0.90	1	169
09:04:17	55.30	55.35	55.35	-0.90	1	168
09:04:03	55.30	55.35	55.30	-0.95	1	167
09:03:57	55.30	55.35	55.30	-0.95	1	166
09:03:55	55.30	55.35	55.35	-0.90	1	165
09:03:54	55.30	55.35	55.35	-0.90	2	164
09:03:35	55.30	55.35	55.35	-0.90	1	162
09:03:34	55.30	55.35	55.35	-0.90	1	161
09:03:31	55.30	55.35	55.35	-0.90	2	160
09:03:28	55.30	55.35	55.35	-0.90	1	158
09:03:28	55.30	55.35	55.35	-0.90	1	157
09:03:19	55.30	55.35	55.35	-0.90	1	156
09:03:19	55.30	55.35	55.35	-0.90	2	155
09:03:17	55.30	55.35	55.35	-0.90	1	153
09:03:16	55.30	55.35	55.35	-0.90	2	152
09:03:14	55.30	55.35	55.35	-0.90	1	150
09:03:10	55.30	55.35	55.35	-0.90	1	149
09:03:04	55.30	55.35	55.35	-0.90	1	148
09:03:00	55.30	55.35	55.35	-0.90	1	147
09:02:54	55.30	55.35	55.35	-0.90	1	146
09:02:47	55.30	55.40	55.30	-0.95	5	145
09:02:19	55.30	55.35	55.30	-0.95	1	140
09:02:18	55.30	55.35	55.30	-0.95	1	139
09:02:11	55.30	55.35	55.30	-0.95	20	138
09:02:09	55.30	55.35	55.35	-0.90	5	118
09:02:09	55.30	55.35	55.35	-0.90	2	113
09:02:08	55.30	55.35	55.35	-0.90	2	111
09:02:05	55.35	55.40	55.35	-0.90	6	109
09:02:00	55.35	55.40	55.35	-0.90	1	103
09:01:50	55.35	55.40	55.35	-0.90	1	102
09:01:43	55.35	55.40	55.30	-0.95	1	101
09:01:43	55.35	55.40	55.35	-0.90	1	100
09:01:43	55.35	55.40	55.40	-0.85	1	99
09:01:23	55.30	55.40	55.25	-1.00	18	98
09:01:23	55.30	55.40	55.30	-0.95	2	80
09:01:18	55.30	55.40	55.30	-0.95	3	78
09:00:54	55.35	55.40	55.25	-1.00	3	75
09:00:54	55.35	55.40	55.35	-0.90	1	72
09:00:15	55.40	55.60	55.40	-0.85	1	71
09:00:15	55.40	55.60	55.40	-0.85	1	70
09:00:15	55.50	55.60	55.50	-0.75	3	69
09:00:15	55.55	55.60	55.55	-0.70	2	66
09:00:15	--	--	55.60	-0.65	64	64

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 1000 - 數位序號

NWT威技 WiFi智慧16L除濕機WDH-16EN

Samsung Galaxy S25+ (12G/256G)

GARMIN vivoactive 5 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

統一超商10000元虛擬商品卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro (256G)

台積電鴻海國巨南亞科聯電力積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

‧【歐股盤後】走勢分歧☆
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	67763.95	-1,018.45	-1.48%
以太幣ETH	1998.43	32.51	1.65%
瑞波幣XRP	1.48	0.01	0.35%
比特幣現金BCH	566.61	12.53	2.26%
萊特幣LTC	54.22	-0.82	-1.49%
卡達幣ADA	0.283217	0.00	0.51%
波場幣TRX	0.282013	0.00	0.57%
恆星幣XLM	0.166721	0.00	-2.11%

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。