最新Uber奪日本叫車App市占第一　未來5年投資632億熱門台灣通訊學會第10屆理監事改選　王維菁接任理事長

更新報價

大　成 (1210) 食品工業上市

55.30 ▼-0.40 -0.72% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	4,618	55.30	44	55.40	21	55.40	55.80	54.50	55.70

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	55.30	55.40	55.30	-0.40	7	4618
13:30:00	55.30	55.40	55.30	-0.40	117	4611
13:24:52	55.20	55.30	55.30	-0.40	1	4494
13:24:28	55.30	55.40	55.30	-0.40	3	4493
13:24:28	55.20	55.30	55.30	-0.40	3	4490
13:24:28	55.30	55.40	55.30	-0.40	2	4487
13:24:24	55.30	55.40	55.40	-0.30	1	4485
13:24:18	55.30	55.40	55.30	-0.40	1	4484
13:24:07	55.30	55.40	55.30	-0.40	1	4483
13:24:03	55.30	55.40	55.30	-0.40	1	4482
13:23:14	55.20	55.40	55.20	-0.50	1	4481
13:22:32	55.40	55.50	55.40	-0.30	6	4480
13:22:32	55.40	55.50	55.40	-0.30	5	4474
13:22:16	55.40	55.50	55.40	-0.30	1	4469
13:21:42	55.40	55.50	55.40	-0.30	1	4468
13:21:36	55.40	55.50	55.40	-0.30	1	4467
13:21:16	55.40	55.50	55.40	-0.30	1	4466
13:21:16	55.20	55.40	55.40	-0.30	8	4465
13:20:49	55.30	55.40	55.30	-0.40	12	4457
13:20:49	55.30	55.40	55.30	-0.40	1	4445
13:20:41	55.30	55.40	55.30	-0.40	2	4444
13:20:35	55.40	55.60	55.40	-0.30	22	4442
13:20:35	55.50	55.60	55.50	-0.20	27	4420
13:20:35	55.50	55.60	55.50	-0.20	1	4393
13:20:02	55.40	55.60	55.40	-0.30	1	4392
13:19:25	55.40	55.60	55.40	-0.30	1	4391
13:19:16	55.50	55.60	55.50	-0.20	1	4390
13:19:02	55.50	55.60	55.50	-0.20	7	4389
13:19:02	55.40	55.50	55.50	-0.20	3	4382
13:19:02	55.40	55.50	55.50	-0.20	10	4379
13:15:52	55.40	55.50	55.60	-0.10	3	4369
13:15:52	55.40	55.50	55.50	-0.20	7	4366
13:14:31	55.30	55.40	55.40	-0.30	1	4359
13:14:14	55.40	55.50	55.40	-0.30	3	4358
13:13:48	55.40	55.50	55.40	-0.30	2	4355
13:13:48	55.40	55.50	55.40	-0.30	59	4353
13:13:48	55.40	55.50	55.50	-0.20	3	4294
13:13:48	55.40	55.50	55.50	-0.20	5	4291
13:13:48	55.40	55.50	55.50	-0.20	5	4286
13:13:48	55.40	55.50	55.50	-0.20	5	4281
13:13:48	55.40	55.50	55.50	-0.20	5	4276
13:13:48	55.40	55.50	55.50	-0.20	5	4271
13:13:30	55.40	55.50	55.40	-0.30	1	4266
13:12:39	55.40	55.50	55.40	-0.30	1	4265
13:11:10	55.40	55.50	55.40	-0.30	3	4264
13:10:36	55.40	55.50	55.40	-0.30	7	4261
13:10:36	55.40	55.50	55.50	-0.20	10	4254
13:10:36	55.40	55.50	55.50	-0.20	10	4244
13:09:53	55.40	55.50	55.40	-0.30	1	4234
13:09:33	55.40	55.50	55.40	-0.30	10	4233
13:09:29	55.40	55.50	55.40	-0.30	1	4223
13:08:50	55.40	55.50	55.40	-0.30	1	4222
13:08:42	55.40	55.50	55.40	-0.30	1	4221
13:08:20	55.40	55.50	55.40	-0.30	1	4220
13:08:05	55.40	55.50	55.40	-0.30	1	4219
13:06:09	55.30	55.50	55.50	-0.20	1	4218
13:06:05	55.40	55.50	55.40	-0.30	21	4217
13:06:05	55.40	55.50	55.50	-0.20	10	4196
13:06:05	55.40	55.50	55.50	-0.20	10	4186
13:06:05	55.40	55.50	55.50	-0.20	10	4176
13:05:54	55.40	55.50	55.40	-0.30	1	4166
13:04:29	55.40	55.50	55.40	-0.30	1	4165
13:04:22	55.40	55.50	55.40	-0.30	1	4164
13:02:43	55.40	55.50	55.40	-0.30	1	4163
13:01:24	55.40	55.50	55.40	-0.30	1	4162
13:00:41	55.40	55.50	55.40	-0.30	5	4161
13:00:21	55.30	55.50	55.30	-0.40	1	4156
13:00:21	55.30	55.50	55.30	-0.40	1	4155
13:00:21	55.30	55.50	55.30	-0.40	1	4154
13:00:21	55.40	55.60	55.40	-0.30	22	4153
13:00:17	55.40	55.60	55.40	-0.30	1	4131
12:59:00	55.50	55.60	55.50	-0.20	1	4130
12:59:00	55.50	55.60	55.50	-0.20	2	4129
12:59:00	55.50	55.60	55.50	-0.20	2	4127
12:59:00	55.40	55.60	55.60	-0.10	1	4125
12:59:00	55.50	55.60	55.50	-0.20	17	4124
12:59:00	55.40	55.50	55.50	-0.20	8	4107
12:58:55	55.40	55.50	55.40	-0.30	10	4099
12:58:42	55.40	55.50	55.50	-0.20	1	4089
12:57:54	55.50	55.60	55.50	-0.20	5	4088
12:57:54	55.40	55.50	55.50	-0.20	3	4083
12:57:54	55.40	55.50	55.50	-0.20	5	4080
12:57:54	55.40	55.50	55.50	-0.20	5	4075
12:57:54	55.40	55.50	55.50	-0.20	5	4070
12:57:10	55.40	55.50	55.40	-0.30	1	4065
12:56:45	55.40	55.50	55.40	-0.30	1	4064
12:56:27	55.40	55.50	55.40	-0.30	1	4063
12:56:04	55.40	55.50	55.50	-0.20	25	4062
12:54:14	55.40	55.50	55.50	-0.20	2	4037
12:53:09	55.40	55.50	55.50	-0.20	25	4035
12:52:39	55.40	55.50	55.40	-0.30	2	4010
12:52:21	55.40	55.50	55.40	-0.30	4	4008
12:51:32	55.40	55.50	55.40	-0.30	2	4004
12:49:52	55.40	55.50	55.40	-0.30	1	4002
12:49:39	55.40	55.50	55.40	-0.30	1	4001
12:49:36	55.40	55.50	55.40	-0.30	1	4000
12:49:10	55.40	55.50	55.40	-0.30	19	3999
12:49:10	55.40	55.50	55.40	-0.30	6	3980
12:48:50	55.40	55.50	55.40	-0.30	1	3974
12:48:14	55.40	55.50	55.40	-0.30	5	3973
12:46:10	55.30	55.40	55.40	-0.30	3	3968
12:45:48	55.40	55.50	55.40	-0.30	10	3965
12:45:48	55.40	55.50	55.40	-0.30	5	3955
12:44:33	55.30	55.40	55.40	-0.30	4	3950
12:44:01	55.40	55.50	55.40	-0.30	5	3946
12:43:40	55.40	55.50	55.30	-0.40	1	3941
12:43:40	55.40	55.50	55.40	-0.30	9	3940
12:43:35	55.40	55.50	55.40	-0.30	1	3931
12:43:25	55.30	55.40	55.40	-0.30	1	3930
12:42:56	55.40	55.50	55.40	-0.30	5	3929
12:42:23	55.30	55.40	55.40	-0.30	5	3924
12:41:51	55.30	55.40	55.40	-0.30	5	3919
12:41:18	55.30	55.40	55.40	-0.30	5	3914
12:40:54	55.40	55.50	55.40	-0.30	2	3909
12:40:46	55.30	55.40	55.40	-0.30	3	3907
12:40:22	55.40	55.50	55.40	-0.30	8	3904
12:39:41	55.30	55.40	55.40	-0.30	2	3896
12:39:14	55.40	55.50	55.40	-0.30	16	3894
12:39:14	55.40	55.50	55.40	-0.30	5	3878
12:39:14	55.40	55.50	55.40	-0.30	1	3873
12:38:47	55.40	55.50	55.40	-0.30	1	3872
12:38:30	55.40	55.50	55.50	-0.20	4	3871
12:37:45	55.40	55.50	55.40	-0.30	1	3867
12:36:59	55.30	55.40	55.40	-0.30	1	3866
12:36:00	55.40	55.50	55.40	-0.30	10	3865
12:36:00	55.30	55.40	55.40	-0.30	15	3855
12:35:17	55.30	55.40	55.30	-0.40	2	3840
12:34:17	55.30	55.40	55.30	-0.40	1	3838
12:33:27	55.30	55.40	55.40	-0.30	1	3837
12:32:59	55.30	55.40	55.40	-0.30	1	3836
12:32:17	55.30	55.40	55.40	-0.30	5	3835
12:32:17	55.30	55.40	55.40	-0.30	5	3830
12:32:07	55.30	55.40	55.30	-0.40	1	3825
12:31:58	55.30	55.40	55.30	-0.40	15	3824
12:31:28	55.30	55.40	55.30	-0.40	1	3809
12:31:05	55.30	55.40	55.30	-0.40	1	3808
12:30:29	55.30	55.40	55.30	-0.40	1	3807
12:29:01	55.30	55.40	55.30	-0.40	10	3806
12:28:38	55.30	55.40	55.30	-0.40	1	3796
12:26:18	55.30	55.40	55.30	-0.40	2	3795
12:26:18	55.30	55.40	55.30	-0.40	50	3793
12:24:42	55.30	55.40	55.30	-0.40	1	3743
12:22:57	55.30	55.40	55.30	-0.40	1	3742
12:22:28	55.30	55.40	55.30	-0.40	1	3741
12:21:31	55.20	55.30	55.30	-0.40	1	3740
12:21:13	55.20	55.30	55.20	-0.50	2	3739
12:20:38	55.30	55.40	55.30	-0.40	10	3737
12:20:38	55.30	55.40	55.30	-0.40	1	3727
12:20:37	55.30	55.40	55.30	-0.40	1	3726
12:20:27	55.30	55.40	55.30	-0.40	1	3725
12:20:27	55.30	55.40	55.30	-0.40	50	3724
12:19:39	55.30	55.40	55.30	-0.40	1	3674
12:19:36	55.30	55.40	55.30	-0.40	3	3673
12:18:19	55.40	55.50	55.40	-0.30	18	3670
12:18:19	55.40	55.50	55.40	-0.30	3	3652
12:17:34	55.40	55.50	55.40	-0.30	1	3649
12:17:19	55.40	55.50	55.40	-0.30	2	3648
12:17:19	55.30	55.40	55.40	-0.30	3	3646
12:15:55	55.40	55.50	55.40	-0.30	6	3643
12:15:53	55.40	55.50	55.40	-0.30	1	3637
12:15:28	55.40	55.50	55.40	-0.30	1	3636
12:15:28	55.30	55.40	55.40	-0.30	3	3635
12:15:28	55.30	55.40	55.40	-0.30	5	3632
12:15:28	55.30	55.40	55.40	-0.30	5	3627
12:15:08	55.30	55.40	55.30	-0.40	1	3622
12:14:40	55.30	55.40	55.30	-0.40	2	3621
12:13:41	55.30	55.40	55.40	-0.30	1	3619
12:13:28	55.30	55.40	55.40	-0.30	2	3618
12:12:26	55.40	55.50	55.40	-0.30	27	3616
12:12:25	55.40	55.50	55.40	-0.30	2	3589
12:11:42	55.40	55.50	55.40	-0.30	1	3587
12:09:43	55.40	55.50	55.40	-0.30	1	3586
12:09:43	55.30	55.40	55.40	-0.30	9	3585
12:09:43	55.30	55.40	55.40	-0.30	10	3576
12:06:15	55.30	55.40	55.30	-0.40	1	3566
12:05:59	55.20	55.40	55.40	-0.30	5	3565
12:05:53	55.20	55.40	55.20	-0.50	1	3560
12:05:51	55.30	55.40	55.30	-0.40	5	3559
12:05:48	55.20	55.40	55.20	-0.50	1	3554
12:05:28	55.20	55.40	55.40	-0.30	5	3553
12:04:58	55.20	55.40	55.40	-0.30	5	3548
12:04:27	55.20	55.40	55.40	-0.30	5	3543
12:03:56	55.20	55.40	55.40	-0.30	5	3538
12:03:32	55.30	55.40	55.30	-0.40	2	3533
12:03:25	55.40	55.50	55.40	-0.30	3	3531
12:03:25	55.30	55.40	55.40	-0.30	2	3528
12:03:07	55.40	55.50	55.40	-0.30	4	3526
12:02:54	55.30	55.40	55.40	-0.30	1	3522
12:02:23	55.40	55.50	55.40	-0.30	2	3521
12:02:23	55.30	55.40	55.40	-0.30	3	3519
12:01:52	55.30	55.40	55.40	-0.30	5	3516
12:01:21	55.30	55.40	55.40	-0.30	5	3511
12:01:08	55.40	55.50	55.40	-0.30	11	3506
12:00:20	55.30	55.50	55.30	-0.40	1	3495
12:00:19	55.40	55.50	55.40	-0.30	3	3494
12:00:19	55.30	55.40	55.40	-0.30	2	3491
12:00:17	55.30	55.40	55.40	-0.30	1	3489
12:00:00	55.30	55.40	55.40	-0.30	1	3488
11:59:58	55.30	55.40	55.40	-0.30	1	3487
11:59:48	55.30	55.40	55.40	-0.30	5	3486
11:59:22	55.30	55.40	55.30	-0.40	1	3481
11:59:17	55.30	55.40	55.40	-0.30	5	3480
11:58:46	55.40	55.50	55.40	-0.30	2	3475
11:58:46	55.30	55.40	55.40	-0.30	3	3473
11:58:33	55.30	55.40	55.40	-0.30	1	3470
11:58:15	55.40	55.50	55.40	-0.30	1	3469
11:58:15	55.40	55.50	55.40	-0.30	3	3468
11:58:15	55.30	55.40	55.40	-0.30	1	3465
11:57:44	55.40	55.50	55.40	-0.30	3	3464
11:57:44	55.30	55.40	55.40	-0.30	2	3461
11:57:21	55.30	55.50	55.30	-0.40	1	3459
11:57:13	55.40	55.50	55.40	-0.30	4	3458
11:57:13	55.30	55.40	55.40	-0.30	1	3454
11:57:02	55.30	55.40	55.30	-0.40	2	3453
11:56:42	55.40	55.50	55.40	-0.30	5	3451
11:56:41	55.40	55.50	55.40	-0.30	5	3446
11:56:36	55.40	55.50	55.40	-0.30	1	3441
11:56:26	55.40	55.50	55.40	-0.30	2	3440
11:55:43	55.40	55.50	55.40	-0.30	6	3438
11:55:43	55.40	55.50	55.50	-0.20	2	3432
11:55:09	55.40	55.50	55.40	-0.30	1	3430
11:55:09	55.30	55.40	55.40	-0.30	4	3429
11:54:38	55.30	55.40	55.40	-0.30	5	3425
11:54:35	55.30	55.40	55.30	-0.40	3	3420
11:54:35	55.30	55.40	55.30	-0.40	1	3417
11:54:18	55.30	55.40	55.40	-0.30	2	3416
11:54:17	55.30	55.40	55.30	-0.40	1	3414
11:54:16	55.30	55.40	55.30	-0.40	1	3413
11:54:15	55.40	55.50	55.40	-0.30	4	3412
11:54:15	55.40	55.50	55.40	-0.30	40	3408
11:53:49	55.40	55.50	55.50	-0.20	1	3368
11:52:08	55.40	55.50	55.40	-0.30	1	3367
11:52:03	55.30	55.40	55.40	-0.30	1	3366
11:51:32	55.40	55.50	55.40	-0.30	5	3365
11:51:05	55.40	55.50	55.40	-0.30	1	3360
11:51:05	55.40	55.50	55.40	-0.30	23	3359
11:48:57	55.40	55.50	55.40	-0.30	1	3336
11:48:53	55.40	55.50	55.40	-0.30	6	3335
11:48:53	55.40	55.50	55.40	-0.30	5	3329
11:47:24	55.40	55.50	55.40	-0.30	4	3324
11:47:24	55.30	55.40	55.40	-0.30	1	3320
11:46:53	55.40	55.50	55.40	-0.30	5	3319
11:46:37	55.40	55.50	55.40	-0.30	13	3314
11:46:37	55.40	55.50	55.40	-0.30	1	3301
11:45:21	55.30	55.40	55.40	-0.30	2	3300
11:44:50	55.40	55.50	55.40	-0.30	5	3298
11:44:19	55.30	55.40	55.40	-0.30	5	3293
11:43:48	55.30	55.40	55.40	-0.30	5	3288
11:43:35	55.30	55.40	55.30	-0.40	1	3283
11:43:17	55.30	55.40	55.40	-0.30	5	3282
11:42:46	55.30	55.40	55.40	-0.30	5	3277
11:42:15	55.30	55.40	55.40	-0.30	5	3272
11:41:55	55.30	55.40	55.30	-0.40	1	3267
11:41:44	55.30	55.40	55.40	-0.30	5	3266
11:41:13	55.30	55.40	55.40	-0.30	5	3261
11:41:00	55.30	55.40	55.30	-0.40	1	3256
11:40:42	55.30	55.40	55.40	-0.30	5	3255
11:40:11	55.20	55.40	55.40	-0.30	5	3250
11:39:40	55.30	55.40	55.30	-0.40	6	3245
11:39:40	55.40	55.50	55.40	-0.30	5	3239
11:39:09	55.40	55.50	55.40	-0.30	5	3234
11:38:55	55.40	55.50	55.40	-0.30	1	3229
11:38:55	55.40	55.50	55.40	-0.30	1	3228
11:38:38	55.40	55.50	55.40	-0.30	3	3227
11:38:38	55.30	55.40	55.40	-0.30	2	3224
11:38:07	55.30	55.40	55.40	-0.30	5	3222
11:37:36	55.40	55.50	55.40	-0.30	3	3217
11:37:36	55.30	55.40	55.40	-0.30	2	3214
11:37:05	55.40	55.50	55.40	-0.30	2	3212
11:37:05	55.30	55.40	55.40	-0.30	3	3210
11:37:04	55.30	55.40	55.30	-0.40	1	3207
11:36:34	55.30	55.40	55.40	-0.30	5	3206
11:36:03	55.40	55.50	55.40	-0.30	5	3201
11:36:00	55.40	55.50	55.40	-0.30	4	3196
11:35:56	55.40	55.50	55.40	-0.30	2	3192
11:35:01	55.40	55.50	55.40	-0.30	5	3190
11:34:34	55.30	55.50	55.30	-0.40	1	3185
11:34:32	55.40	55.50	55.40	-0.30	11	3184
11:33:59	55.30	55.40	55.40	-0.30	1	3173
11:33:28	55.40	55.50	55.40	-0.30	3	3172
11:33:28	55.30	55.40	55.40	-0.30	2	3169
11:32:57	55.30	55.40	55.40	-0.30	5	3167
11:32:39	55.30	55.50	55.30	-0.40	1	3162
11:32:39	55.40	55.50	55.40	-0.30	40	3161
11:32:02	55.40	55.50	55.40	-0.30	1	3121
11:29:44	55.40	55.50	55.50	-0.20	1	3120
11:29:35	55.40	55.50	55.40	-0.30	1	3119
11:28:53	55.40	55.50	55.40	-0.30	1	3118
11:28:24	55.40	55.50	55.40	-0.30	5	3117
11:27:47	55.30	55.40	55.40	-0.30	5	3112
11:27:16	55.40	55.50	55.40	-0.30	5	3107
11:26:57	55.40	55.50	55.40	-0.30	3	3102
11:26:56	55.40	55.50	55.40	-0.30	2	3099
11:26:54	55.30	55.50	55.30	-0.40	1	3097
11:26:47	55.30	55.50	55.30	-0.40	1	3096
11:26:45	55.40	55.50	55.40	-0.30	4	3095
11:26:43	55.40	55.50	55.40	-0.30	1	3091
11:26:40	55.40	55.50	55.40	-0.30	1	3090
11:26:40	55.40	55.50	55.50	-0.20	20	3089
11:24:57	55.40	55.60	55.40	-0.30	1	3069
11:24:52	55.40	55.60	55.40	-0.30	1	3068
11:24:36	55.40	55.50	55.40	-0.30	1	3067
11:24:36	55.50	55.60	55.50	-0.20	14	3066
11:24:36	55.40	55.50	55.50	-0.20	6	3052
11:24:32	55.40	55.50	55.40	-0.30	2	3046
11:22:33	55.40	55.60	55.40	-0.30	1	3044
11:22:33	55.40	55.60	55.40	-0.30	1	3043
11:22:32	55.50	55.60	55.50	-0.20	9	3042
11:22:32	55.50	55.60	55.60	-0.10	20	3033
11:20:28	55.40	55.50	55.50	-0.20	12	3013
11:19:29	55.40	55.50	55.40	-0.30	1	3001
11:19:07	55.40	55.50	55.40	-0.30	1	3000
11:18:24	55.40	55.50	55.40	-0.30	1	2999
11:18:24	55.50	55.60	55.50	-0.20	17	2998
11:18:24	55.40	55.50	55.50	-0.20	3	2981
11:18:19	55.40	55.50	55.40	-0.30	1	2978
11:18:04	55.40	55.50	55.40	-0.30	1	2977
11:18:04	55.40	55.50	55.40	-0.30	10	2976
11:17:51	55.40	55.50	55.40	-0.30	4	2966
11:17:33	55.40	55.50	55.50	-0.20	1	2962
11:16:35	55.40	55.60	55.60	-0.10	1	2961
11:16:34	55.50	55.60	55.50	-0.20	2	2960
11:16:23	55.40	55.60	55.40	-0.30	1	2958
11:16:22	55.50	55.60	55.50	-0.20	1	2957
11:16:20	55.50	55.60	55.60	-0.10	20	2956
11:15:59	55.50	55.60	55.50	-0.20	1	2936
11:15:59	55.50	55.60	55.50	-0.20	3	2935
11:14:16	55.50	55.60	55.50	-0.20	9	2932
11:14:16	55.40	55.50	55.50	-0.20	11	2923
11:13:59	55.40	55.50	55.40	-0.30	1	2912
11:13:57	55.40	55.50	55.50	-0.20	5	2911
11:13:37	55.40	55.50	55.40	-0.30	1	2906
11:12:12	55.40	55.50	55.40	-0.30	1	2905
11:12:12	55.30	55.40	55.40	-0.30	1	2904
11:10:08	55.30	55.50	55.30	-0.40	1	2903
11:10:08	55.30	55.50	55.50	-0.20	20	2902
11:09:07	55.40	55.50	55.40	-0.30	1	2882
11:08:16	55.40	55.50	55.40	-0.30	1	2881
11:08:06	55.40	55.50	55.40	-0.30	1	2880
11:08:06	55.40	55.50	55.50	-0.20	20	2879
11:08:04	55.40	55.50	55.40	-0.30	1	2859
11:08:04	55.40	55.50	55.50	-0.20	20	2858
11:07:48	55.40	55.50	55.40	-0.30	2	2838
11:06:44	55.40	55.50	55.50	-0.20	2	2836
11:06:40	55.40	55.50	55.40	-0.30	1	2834
11:06:29	55.40	55.50	55.40	-0.30	1	2833
11:06:27	55.40	55.50	55.50	-0.20	2	2832
11:06:04	55.40	55.50	55.40	-0.30	1	2830
11:06:00	55.40	55.50	55.50	-0.20	20	2829
11:05:52	55.40	55.50	55.40	-0.30	1	2809
11:05:48	55.40	55.50	55.40	-0.30	1	2808
11:05:17	55.40	55.50	55.40	-0.30	1	2807
11:04:36	55.40	55.50	55.40	-0.30	10	2806
11:03:56	55.30	55.40	55.40	-0.30	2	2796
11:03:31	55.40	55.50	55.40	-0.30	1	2794
11:03:31	55.40	55.50	55.40	-0.30	3	2793
11:03:22	55.40	55.50	55.40	-0.30	3	2790
11:03:08	55.40	55.50	55.40	-0.30	3	2787
11:03:02	55.40	55.50	55.40	-0.30	2	2784
11:02:39	55.40	55.50	55.40	-0.30	1	2782
11:01:52	55.40	55.50	55.40	-0.30	13	2781
11:01:52	55.20	55.40	55.40	-0.30	7	2768
11:01:43	55.20	55.40	55.20	-0.50	1	2761
11:01:43	55.20	55.30	55.30	-0.40	4	2760
11:01:43	55.20	55.30	55.30	-0.40	3	2756
11:01:43	55.20	55.30	55.30	-0.40	2	2753
11:00:57	55.20	55.30	55.20	-0.50	1	2751
10:59:48	55.20	55.40	55.20	-0.50	1	2750
10:59:48	55.20	55.40	55.40	-0.30	20	2749
10:59:19	55.20	55.30	55.30	-0.40	1	2729
10:59:12	55.20	55.30	55.30	-0.40	1	2728
10:59:12	55.30	55.40	55.30	-0.40	1	2727
10:58:56	55.30	55.40	55.30	-0.40	1	2726
10:58:53	55.30	55.40	55.30	-0.40	1	2725
10:58:14	55.30	55.40	55.30	-0.40	1	2724
10:58:07	55.30	55.40	55.30	-0.40	5	2723
10:57:44	55.30	55.40	55.30	-0.40	1	2718
10:57:44	55.20	55.30	55.30	-0.40	15	2717
10:55:40	55.20	55.30	55.20	-0.50	1	2702
10:55:40	55.20	55.30	55.30	-0.40	20	2701
10:54:15	55.20	55.30	55.30	-0.40	1	2681
10:54:10	55.20	55.30	55.20	-0.50	1	2680
10:53:36	55.20	55.30	55.20	-0.50	1	2679
10:53:36	55.10	55.20	55.20	-0.50	5	2678
10:53:28	55.10	55.20	55.10	-0.60	1	2673
10:52:44	55.10	55.20	55.10	-0.60	5	2672
10:51:57	55.10	55.20	55.20	-0.50	1	2667
10:51:32	55.00	55.10	55.10	-0.60	11	2666
10:49:31	55.00	55.20	55.00	-0.70	1	2655
10:49:31	55.00	55.20	55.00	-0.70	3	2654
10:49:28	55.10	55.20	55.10	-0.60	10	2651
10:49:28	55.10	55.20	55.20	-0.50	20	2641
10:49:23	55.10	55.20	55.10	-0.60	1	2621
10:49:15	55.10	55.20	55.10	-0.60	1	2620
10:49:08	55.10	55.20	55.10	-0.60	1	2619
10:48:57	55.10	55.20	55.10	-0.60	1	2618
10:48:53	55.10	55.20	55.10	-0.60	1	2617
10:48:28	55.10	55.20	55.10	-0.60	1	2616
10:48:27	55.10	55.20	55.10	-0.60	1	2615
10:48:16	55.10	55.20	55.10	-0.60	4	2614
10:47:44	55.10	55.20	55.10	-0.60	1	2610
10:47:42	55.10	55.20	55.20	-0.50	1	2609
10:47:42	55.10	55.20	55.20	-0.50	1	2608
10:47:42	55.10	55.20	55.20	-0.50	1	2607
10:47:24	55.00	55.10	55.10	-0.60	15	2606
10:45:47	55.00	55.10	55.10	-0.60	1	2591
10:45:38	55.00	55.10	55.10	-0.60	1	2590
10:45:38	55.00	55.10	55.10	-0.60	1	2589
10:45:30	55.00	55.10	55.10	-0.60	2	2588
10:45:20	55.00	55.10	55.10	-0.60	20	2586
10:45:02	55.00	55.10	55.00	-0.70	8	2566
10:44:51	54.90	55.00	55.00	-0.70	104	2558
10:44:45	54.80	54.90	54.90	-0.80	1	2454
10:44:36	54.80	55.00	54.80	-0.90	1	2453
10:44:36	54.90	55.00	54.90	-0.80	5	2452
10:44:19	54.80	54.90	54.90	-0.80	4	2447
10:43:48	54.80	55.00	54.80	-0.90	1	2443
10:43:46	54.90	55.00	54.90	-0.80	17	2442
10:43:41	54.80	54.90	54.90	-0.80	13	2425
10:41:38	54.80	54.90	54.80	-0.90	1	2412
10:41:38	54.80	54.90	54.80	-0.90	1	2411
10:41:17	54.80	54.90	54.80	-0.90	3	2410
10:41:00	54.80	54.90	54.80	-0.90	2	2407
10:40:42	54.70	54.90	54.70	-1.00	1	2405
10:40:38	54.80	54.90	54.80	-0.90	17	2404
10:40:00	54.70	54.80	54.90	-0.80	1	2387
10:40:00	54.70	54.80	54.80	-0.90	4	2386
10:39:30	54.70	54.90	54.70	-1.00	1	2382
10:39:30	54.70	54.80	54.80	-0.90	3	2381
10:39:30	54.70	54.80	54.80	-0.90	7	2378
10:39:30	54.70	54.80	54.80	-0.90	5	2371
10:39:18	54.60	54.80	54.80	-0.90	1	2366
10:39:01	54.70	54.80	54.80	-0.90	5	2365
10:39:00	54.70	54.80	54.80	-0.90	8	2360
10:39:00	54.60	54.80	54.80	-0.90	5	2352
10:38:29	54.60	54.70	54.70	-1.00	1	2347
10:38:29	54.60	54.80	54.60	-1.10	2	2346
10:38:29	54.60	54.80	54.60	-1.10	3	2344
10:38:29	54.60	54.70	54.70	-1.00	1	2341
10:38:29	54.50	54.70	54.70	-1.00	26	2340
10:38:29	54.50	54.70	54.70	-1.00	10	2314
10:37:57	54.60	54.70	54.60	-1.10	2	2304
10:37:57	54.50	54.60	54.60	-1.10	3	2302
10:37:46	54.60	54.70	54.60	-1.10	1	2299
10:37:28	54.50	54.60	54.70	-1.00	5	2298
10:37:28	54.50	54.60	54.60	-1.10	5	2293
10:37:20	54.50	54.60	54.60	-1.10	1	2288
10:37:17	54.50	54.60	54.50	-1.20	1	2287
10:37:12	54.50	54.60	54.50	-1.20	1	2286
10:37:12	54.50	54.60	54.60	-1.10	11	2285
10:37:12	54.50	54.60	54.60	-1.10	1	2274
10:37:01	54.50	54.60	54.50	-1.20	2	2273
10:36:56	54.60	54.70	54.60	-1.10	1	2271
10:36:56	54.60	54.70	54.60	-1.10	1	2270
10:36:50	54.50	54.70	54.50	-1.20	9	2269
10:36:30	54.50	54.70	54.50	-1.20	1	2260
10:36:30	54.60	54.70	54.60	-1.10	1	2259
10:36:10	54.50	54.70	54.70	-1.00	1	2258
10:36:06	54.50	54.70	54.50	-1.20	13	2257
10:36:05	54.50	54.70	54.50	-1.20	2	2244
10:36:05	54.50	54.70	54.50	-1.20	1	2242
10:36:04	54.60	54.70	54.60	-1.10	35	2241
10:36:04	54.60	54.70	54.60	-1.10	46	2206
10:36:01	54.70	54.80	54.70	-1.00	1	2160
10:35:41	54.60	54.70	54.70	-1.00	5	2159
10:35:38	54.60	54.70	54.70	-1.00	5	2154
10:34:48	54.70	54.80	54.70	-1.00	1	2149
10:34:40	54.70	54.80	54.70	-1.00	1	2148
10:34:12	54.70	54.80	54.70	-1.00	1	2147
10:34:11	54.70	54.80	54.70	-1.00	7	2146
10:33:27	54.70	54.80	54.70	-1.00	4	2139
10:33:27	54.60	54.70	54.70	-1.00	2	2135
10:33:26	54.60	54.70	54.60	-1.10	1	2133
10:33:26	54.60	54.70	54.70	-1.00	5	2132
10:32:41	54.60	54.70	54.70	-1.00	1	2127
10:32:29	54.60	54.70	54.60	-1.10	1	2126
10:32:29	54.60	54.70	54.60	-1.10	15	2125
10:32:18	54.60	54.70	54.60	-1.10	1	2110
10:31:57	54.70	54.80	54.70	-1.00	10	2109
10:31:06	54.70	54.80	54.70	-1.00	6	2099
10:31:06	54.60	54.70	54.70	-1.00	2	2093
10:30:49	54.70	54.80	54.70	-1.00	3	2091
10:30:29	54.70	54.80	54.70	-1.00	1	2088
10:30:06	54.70	54.80	54.70	-1.00	1	2087
10:29:45	54.70	54.80	54.70	-1.00	1	2086
10:29:34	54.70	54.80	54.70	-1.00	1	2085
10:29:28	54.60	54.70	54.70	-1.00	6	2084
10:28:31	54.70	54.80	54.70	-1.00	1	2078
10:28:22	54.60	54.80	54.80	-0.90	2	2077
10:27:57	54.60	54.70	54.70	-1.00	2	2075
10:27:28	54.60	54.70	54.60	-1.10	1	2073
10:27:25	54.60	54.70	54.70	-1.00	1	2072
10:27:10	54.60	54.70	54.70	-1.00	4	2071
10:27:10	54.60	54.70	54.70	-1.00	10	2067
10:25:47	54.60	54.70	54.60	-1.10	1	2057
10:25:47	54.60	54.70	54.70	-1.00	1	2056
10:25:42	54.60	54.70	54.60	-1.10	2	2055
10:25:31	54.60	54.70	54.60	-1.10	1	2053
10:25:29	54.60	54.70	54.70	-1.00	5	2052
10:24:50	54.70	54.80	54.70	-1.00	1	2047
10:24:33	54.60	54.70	54.70	-1.00	3	2046
10:24:32	54.60	54.70	54.70	-1.00	4	2043
10:23:48	54.50	54.60	54.60	-1.10	6	2039
10:23:33	54.50	54.60	54.60	-1.10	1	2033
10:23:24	54.50	54.60	54.60	-1.10	2	2032
10:23:20	54.50	54.60	54.60	-1.10	1	2030
10:23:20	54.50	54.60	54.60	-1.10	2	2029
10:23:19	54.50	54.60	54.60	-1.10	1	2027
10:23:13	54.50	54.60	54.60	-1.10	2	2026
10:23:06	54.50	54.60	54.60	-1.10	1	2024
10:23:01	54.50	54.60	54.60	-1.10	1	2023
10:22:59	54.50	54.60	54.60	-1.10	2	2022
10:22:59	54.50	54.60	54.60	-1.10	1	2020
10:22:53	54.50	54.60	54.60	-1.10	1	2019
10:22:50	54.50	54.60	54.60	-1.10	4	2018
10:22:50	54.50	54.60	54.60	-1.10	1	2014
10:22:46	54.50	54.60	54.60	-1.10	2	2013
10:22:32	54.50	54.60	54.60	-1.10	1	2011
10:22:17	54.60	54.70	54.60	-1.10	9	2010
10:22:15	54.50	54.60	54.60	-1.10	1	2001
10:22:14	54.60	54.70	54.60	-1.10	4	2000
10:22:14	54.60	54.70	54.60	-1.10	1	1996
10:22:13	54.50	54.70	54.50	-1.20	1	1995
10:22:12	54.50	54.60	54.60	-1.10	7	1994
10:22:11	54.50	54.60	54.60	-1.10	4	1987
10:22:11	54.60	54.70	54.60	-1.10	3	1983
10:22:11	54.60	54.70	54.60	-1.10	16	1980
10:22:11	54.60	54.70	54.60	-1.10	1	1964
10:21:59	54.60	54.70	54.60	-1.10	10	1963
10:21:57	54.60	54.70	54.60	-1.10	2	1953
10:21:54	54.50	54.60	54.60	-1.10	1	1951
10:21:50	54.60	54.70	54.60	-1.10	1	1950
10:21:45	54.50	54.60	54.60	-1.10	1	1949
10:21:40	54.50	54.60	54.60	-1.10	4	1948
10:21:39	54.50	54.60	54.60	-1.10	2	1944
10:21:38	54.50	54.60	54.60	-1.10	1	1942
10:21:38	54.60	54.70	54.60	-1.10	1	1941
10:21:33	54.60	54.70	54.60	-1.10	8	1940
10:21:33	54.50	54.60	54.60	-1.10	2	1932
10:21:28	54.50	54.60	54.60	-1.10	1	1930
10:21:23	54.50	54.60	54.60	-1.10	1	1929
10:21:19	54.50	54.60	54.60	-1.10	1	1928
10:21:15	54.50	54.60	54.60	-1.10	1	1927
10:21:15	54.50	54.60	54.60	-1.10	2	1926
10:21:14	54.50	54.60	54.60	-1.10	5	1924
10:20:57	54.50	54.60	54.60	-1.10	1	1919
10:20:53	54.50	54.60	54.60	-1.10	7	1918
10:20:52	54.50	54.60	54.60	-1.10	1	1911
10:20:44	54.50	54.70	54.70	-1.00	4	1910
10:20:22	54.50	54.70	54.50	-1.20	1	1906
10:20:22	54.50	54.70	54.50	-1.20	9	1905
10:20:22	54.50	54.70	54.50	-1.20	1	1896
10:20:22	54.50	54.70	54.50	-1.20	1	1895
10:20:22	54.50	54.70	54.50	-1.20	1	1894
10:20:22	54.60	54.80	54.60	-1.10	50	1893
10:20:22	54.60	54.80	54.60	-1.10	15	1843
10:20:22	54.60	54.80	54.60	-1.10	1	1828
10:20:13	54.60	54.80	54.60	-1.10	1	1827
10:20:09	54.60	54.80	54.60	-1.10	18	1826
10:19:52	54.70	54.80	54.70	-1.00	4	1808
10:19:52	54.60	54.70	54.70	-1.00	6	1804
10:19:40	54.60	54.70	54.70	-1.00	2	1798
10:19:39	54.60	54.70	54.70	-1.00	1	1796
10:18:48	54.70	54.80	54.70	-1.00	1	1795
10:18:40	54.70	54.80	54.70	-1.00	1	1794
10:18:27	54.70	54.80	54.70	-1.00	1	1793
10:18:18	54.60	54.70	54.60	-1.10	3	1792
10:18:14	54.70	54.80	54.70	-1.00	1	1789
10:18:14	54.70	54.80	54.70	-1.00	1	1788
10:18:14	54.60	54.70	54.70	-1.00	1	1787
10:16:50	54.70	54.80	54.70	-1.00	2	1786
10:16:50	54.60	54.70	54.70	-1.00	1	1784
10:16:49	54.60	54.70	54.70	-1.00	1	1783
10:16:47	54.60	54.70	54.70	-1.00	2	1782
10:16:46	54.60	54.70	54.70	-1.00	1	1780
10:16:37	54.70	54.80	54.70	-1.00	2	1779
10:16:37	54.70	54.80	54.70	-1.00	1	1777
10:16:29	54.60	54.70	54.70	-1.00	4	1776
10:16:28	54.60	54.70	54.70	-1.00	3	1772
10:15:53	54.70	54.80	54.70	-1.00	4	1769
10:15:53	54.70	54.80	54.70	-1.00	1	1765
10:15:48	54.70	54.80	54.70	-1.00	1	1764
10:15:30	54.70	54.80	54.70	-1.00	39	1763
10:14:47	54.70	54.80	54.80	-0.90	2	1724
10:14:42	54.70	54.80	54.80	-0.90	2	1722
10:14:37	54.70	54.80	54.80	-0.90	1	1720
10:13:50	54.70	54.80	54.80	-0.90	2	1719
10:13:50	54.70	54.80	54.80	-0.90	1	1717
10:13:44	54.80	54.90	54.80	-0.90	1	1716
10:13:13	54.80	54.90	54.80	-0.90	5	1715
10:13:07	54.80	54.90	54.80	-0.90	1	1710
10:11:25	54.70	54.80	54.80	-0.90	1	1709
10:11:24	54.80	54.90	54.80	-0.90	1	1708
10:11:13	54.70	54.80	54.80	-0.90	1	1707
10:11:11	54.70	54.80	54.80	-0.90	1	1706
10:10:59	54.70	54.80	54.80	-0.90	1	1705
10:10:59	54.70	54.80	54.80	-0.90	1	1704
10:10:49	54.70	54.80	54.80	-0.90	1	1703
10:10:34	54.70	54.80	54.80	-0.90	1	1702
10:10:11	54.70	54.80	54.80	-0.90	1	1701
10:10:10	54.60	54.70	54.70	-1.00	7	1700
10:09:51	54.60	54.70	54.70	-1.00	2	1693
10:09:51	54.60	54.70	54.70	-1.00	1	1691
10:09:50	54.60	54.70	54.70	-1.00	1	1690
10:09:48	54.60	54.70	54.70	-1.00	1	1689
10:09:48	54.60	54.70	54.70	-1.00	1	1688
10:09:45	54.60	54.70	54.70	-1.00	2	1687
10:09:38	54.60	54.70	54.70	-1.00	1	1685
10:09:37	54.60	54.70	54.70	-1.00	3	1684
10:09:03	54.60	54.70	54.70	-1.00	1	1681
10:08:53	54.60	54.70	54.70	-1.00	1	1680
10:08:36	54.60	54.70	54.70	-1.00	1	1679
10:08:25	54.60	54.70	54.70	-1.00	1	1678
10:07:56	54.60	54.70	54.70	-1.00	1	1677
10:07:56	54.60	54.70	54.70	-1.00	1	1676
10:07:44	54.60	54.70	54.70	-1.00	1	1675
10:07:39	54.60	54.70	54.70	-1.00	1	1674
10:07:06	54.60	54.70	54.70	-1.00	1	1673
10:07:06	54.60	54.70	54.70	-1.00	1	1672
10:07:00	54.60	54.70	54.70	-1.00	7	1671
10:06:59	54.60	54.70	54.70	-1.00	1	1664
10:06:34	54.60	54.70	54.70	-1.00	2	1663
10:06:32	54.60	54.70	54.60	-1.10	8	1661
10:06:30	54.60	54.70	54.70	-1.00	2	1653
10:06:14	54.60	54.70	54.70	-1.00	2	1651
10:06:05	54.70	54.80	54.70	-1.00	1	1649
10:06:05	54.60	54.70	54.70	-1.00	1	1648
10:06:02	54.70	54.80	54.70	-1.00	49	1647
10:05:52	54.70	54.80	54.80	-0.90	1	1598
10:05:43	54.70	54.80	54.80	-0.90	1	1597
10:05:26	54.80	54.90	54.80	-0.90	1	1596
10:05:25	54.80	54.90	54.80	-0.90	1	1595
10:05:21	54.70	54.80	54.80	-0.90	1	1594
10:05:10	54.70	54.80	54.80	-0.90	1	1593
10:05:10	54.80	54.90	54.80	-0.90	1	1592
10:05:00	54.80	54.90	54.80	-0.90	1	1591
10:04:43	54.70	54.90	54.90	-0.80	2	1590
10:04:43	54.80	54.90	54.80	-0.90	1	1588
10:04:42	54.70	54.80	54.80	-0.90	9	1587
10:04:22	54.70	54.80	54.80	-0.90	2	1578
10:04:17	54.70	54.80	54.80	-0.90	1	1576
10:04:16	54.70	54.80	54.80	-0.90	3	1575
10:04:12	54.70	54.80	54.80	-0.90	2	1572
10:04:11	54.70	54.80	54.80	-0.90	1	1570
10:04:11	54.70	54.80	54.80	-0.90	1	1569
10:03:42	54.70	54.80	54.80	-0.90	1	1568
10:03:39	54.70	54.80	54.80	-0.90	1	1567
10:03:38	54.70	54.80	54.80	-0.90	1	1566
10:03:35	54.70	54.80	54.80	-0.90	1	1565
10:03:32	54.70	54.80	54.80	-0.90	1	1564
10:03:31	54.70	54.80	54.80	-0.90	1	1563
10:03:10	54.70	54.80	54.80	-0.90	1	1562
10:03:09	54.70	54.80	54.80	-0.90	1	1561
10:02:54	54.70	54.80	54.80	-0.90	1	1560
10:02:51	54.70	54.80	54.80	-0.90	1	1559
10:02:45	54.70	54.80	54.80	-0.90	1	1558
10:02:29	54.70	54.80	54.80	-0.90	1	1557
10:02:26	54.80	54.90	54.80	-0.90	1	1556
10:02:19	54.80	54.90	54.80	-0.90	23	1555
10:02:17	54.80	54.90	54.90	-0.80	1	1532
10:00:51	54.80	55.00	54.80	-0.90	2	1531
10:00:49	54.80	55.00	55.00	-0.70	1	1529
10:00:48	54.80	54.90	54.90	-0.80	1	1528
10:00:47	54.70	54.80	54.80	-0.90	1	1527
10:00:47	54.70	54.80	54.80	-0.90	10	1526
10:00:40	54.70	54.80	54.70	-1.00	2	1516
10:00:28	54.70	54.80	54.70	-1.00	3	1514
10:00:06	54.70	54.80	54.70	-1.00	1	1511
10:00:06	54.70	54.80	54.80	-0.90	6	1510
09:59:58	54.70	54.80	54.80	-0.90	1	1504
09:59:53	54.70	54.80	54.80	-0.90	10	1503
09:59:45	54.70	54.80	54.70	-1.00	2	1493
09:59:44	54.70	54.80	54.70	-1.00	1	1491
09:59:42	54.70	54.80	54.70	-1.00	1	1490
09:59:38	54.70	54.80	54.70	-1.00	1	1489
09:59:34	54.70	54.80	54.70	-1.00	1	1488
09:59:32	54.70	54.80	54.70	-1.00	1	1487
09:59:30	54.70	54.80	54.70	-1.00	1	1486
09:59:30	54.70	54.80	54.70	-1.00	1	1485
09:59:26	54.70	54.80	54.70	-1.00	5	1484
09:59:26	54.70	54.80	54.70	-1.00	2	1479
09:59:23	54.70	54.80	54.70	-1.00	2	1477
09:59:22	54.70	54.80	54.70	-1.00	1	1475
09:59:20	54.70	54.80	54.70	-1.00	2	1474
09:59:17	54.70	54.80	54.70	-1.00	1	1472
09:59:17	54.70	54.80	54.80	-0.90	1	1471
09:59:16	54.70	54.80	54.70	-1.00	3	1470
09:59:12	54.70	54.80	54.70	-1.00	4	1467
09:59:11	54.70	54.80	54.80	-0.90	1	1463
09:59:08	54.80	54.90	54.80	-0.90	12	1462
09:59:08	54.80	54.90	54.80	-0.90	67	1450
09:59:08	54.80	54.90	54.80	-0.90	4	1383
09:59:06	54.80	54.90	54.80	-0.90	1	1379
09:59:05	54.80	54.90	54.80	-0.90	4	1378
09:59:04	54.80	54.90	54.80	-0.90	1	1374
09:59:01	54.80	54.90	54.80	-0.90	6	1373
09:58:57	54.80	54.90	54.90	-0.80	1	1367
09:58:56	54.80	54.90	54.90	-0.80	1	1366
09:58:56	54.80	54.90	54.90	-0.80	1	1365
09:58:54	54.90	55.00	54.90	-0.80	1	1364
09:58:54	54.90	55.00	54.90	-0.80	71	1363
09:58:54	55.00	55.10	55.00	-0.70	106	1292
09:58:53	55.00	55.10	55.00	-0.70	1	1186
09:58:45	55.00	55.10	55.00	-0.70	1	1185
09:58:44	55.00	55.10	55.00	-0.70	2	1184
09:58:39	55.00	55.10	55.00	-0.70	5	1182
09:58:39	55.00	55.10	55.00	-0.70	10	1177
09:58:39	55.00	55.10	55.00	-0.70	1	1167
09:58:39	55.00	55.10	55.10	-0.60	10	1166
09:58:23	55.00	55.10	55.10	-0.60	1	1156
09:58:16	55.00	55.10	55.00	-0.70	2	1155
09:58:12	55.00	55.10	55.00	-0.70	10	1153
09:57:55	55.00	55.10	55.00	-0.70	3	1143
09:57:52	55.00	55.10	55.00	-0.70	2	1140
09:57:52	55.00	55.10	55.00	-0.70	39	1138
09:57:38	55.00	55.10	55.00	-0.70	1	1099
09:57:38	55.00	55.10	55.00	-0.70	2	1098
09:57:35	55.00	55.10	55.00	-0.70	3	1096
09:57:29	55.10	55.20	55.10	-0.60	4	1093
09:57:29	55.10	55.20	55.10	-0.60	2	1089
09:57:29	55.10	55.20	55.10	-0.60	53	1087
09:57:29	55.10	55.20	55.10	-0.60	1	1034
09:57:14	55.10	55.20	55.10	-0.60	2	1033
09:57:14	55.10	55.20	55.10	-0.60	1	1031
09:56:40	55.10	55.20	55.10	-0.60	1	1030
09:56:40	55.10	55.20	55.10	-0.60	1	1029
09:56:09	55.10	55.20	55.10	-0.60	1	1028
09:55:31	55.10	55.20	55.10	-0.60	1	1027
09:55:03	55.10	55.20	55.10	-0.60	3	1026
09:54:45	55.10	55.20	55.10	-0.60	1	1023
09:54:34	55.10	55.20	55.10	-0.60	1	1022
09:54:32	55.10	55.20	55.10	-0.60	1	1021
09:53:49	55.10	55.20	55.10	-0.60	2	1020
09:53:23	55.10	55.20	55.10	-0.60	1	1018
09:53:16	55.10	55.20	55.20	-0.50	2	1017
09:53:07	55.10	55.20	55.20	-0.50	5	1015
09:52:24	55.10	55.20	55.20	-0.50	1	1010
09:52:03	55.10	55.20	55.10	-0.60	1	1009
09:51:42	55.10	55.20	55.10	-0.60	5	1008
09:50:44	55.10	55.20	55.10	-0.60	3	1003
09:50:35	55.10	55.20	55.10	-0.60	2	1000
09:50:32	55.10	55.20	55.10	-0.60	1	998
09:50:32	55.10	55.20	55.20	-0.50	5	997
09:50:21	55.10	55.20	55.20	-0.50	2	992
09:50:05	55.10	55.20	55.20	-0.50	1	990
09:49:54	55.10	55.20	55.10	-0.60	5	989
09:48:36	55.10	55.20	55.10	-0.60	5	984
09:48:33	55.10	55.20	55.10	-0.60	3	979
09:48:32	55.10	55.20	55.10	-0.60	2	976
09:48:29	55.10	55.20	55.10	-0.60	5	974
09:48:25	55.10	55.20	55.10	-0.60	1	969
09:48:11	55.10	55.20	55.10	-0.60	1	968
09:48:02	55.10	55.20	55.10	-0.60	1	967
09:47:02	55.10	55.20	55.10	-0.60	1	966
09:46:26	55.10	55.20	55.10	-0.60	1	965
09:45:39	55.10	55.20	55.10	-0.60	1	964
09:45:35	55.10	55.20	55.10	-0.60	1	963
09:45:35	55.10	55.20	55.10	-0.60	50	962
09:44:44	55.10	55.20	55.10	-0.60	1	912
09:43:25	55.10	55.20	55.10	-0.60	1	911
09:42:14	55.10	55.20	55.10	-0.60	1	910
09:41:41	55.10	55.20	55.10	-0.60	1	909
09:41:31	55.10	55.20	55.20	-0.50	5	908
09:40:21	55.10	55.20	55.10	-0.60	1	903
09:40:00	55.10	55.20	55.10	-0.60	1	902
09:39:18	55.10	55.20	55.10	-0.60	1	901
09:39:00	55.10	55.20	55.10	-0.60	1	900
09:38:58	55.10	55.20	55.10	-0.60	1	899
09:38:56	55.10	55.20	55.10	-0.60	2	898
09:38:55	55.10	55.20	55.10	-0.60	1	896
09:38:55	55.10	55.20	55.10	-0.60	1	895
09:38:55	55.10	55.20	55.10	-0.60	10	894
09:38:18	55.10	55.20	55.10	-0.60	1	884
09:38:13	55.10	55.20	55.10	-0.60	1	883
09:37:31	55.10	55.20	55.00	-0.70	3	882
09:37:31	55.10	55.20	55.10	-0.60	2	879
09:37:29	55.10	55.20	55.10	-0.60	14	877
09:37:27	55.10	55.20	55.10	-0.60	1	863
09:37:19	55.10	55.20	55.20	-0.50	5	862
09:36:54	55.10	55.20	55.10	-0.60	8	857
09:36:40	55.10	55.20	55.10	-0.60	1	849
09:36:38	55.10	55.20	55.10	-0.60	2	848
09:36:36	55.10	55.20	55.10	-0.60	1	846
09:36:33	55.10	55.20	55.10	-0.60	1	845
09:36:33	55.10	55.20	55.10	-0.60	1	844
09:36:29	55.10	55.20	55.10	-0.60	2	843
09:36:26	55.10	55.20	55.10	-0.60	1	841
09:36:25	55.10	55.20	55.10	-0.60	2	840
09:36:23	55.10	55.20	55.10	-0.60	1	838
09:36:18	55.10	55.20	55.10	-0.60	28	837
09:36:18	55.10	55.20	55.10	-0.60	11	809
09:36:18	55.10	55.20	55.10	-0.60	30	798
09:36:01	55.10	55.20	55.10	-0.60	2	768
09:34:45	55.10	55.20	55.10	-0.60	9	766
09:34:44	55.10	55.20	55.20	-0.50	1	757
09:34:37	55.10	55.20	55.20	-0.50	1	756
09:34:08	55.10	55.30	55.10	-0.60	2	755
09:33:54	55.20	55.30	55.20	-0.50	9	753
09:33:54	55.20	55.30	55.20	-0.50	1	744
09:33:48	55.10	55.30	55.10	-0.60	2	743
09:33:48	55.20	55.30	55.20	-0.50	1	741
09:33:47	55.10	55.30	55.10	-0.60	3	740
09:33:22	55.20	55.30	55.20	-0.50	5	737
09:33:06	55.10	55.20	55.20	-0.50	5	732
09:33:06	55.10	55.20	55.20	-0.50	1	727
09:32:54	55.20	55.30	55.20	-0.50	2	726
09:32:53	55.20	55.30	55.20	-0.50	10	724
09:32:30	55.20	55.30	55.20	-0.50	6	714
09:32:12	55.20	55.30	55.30	-0.40	1	708
09:31:48	55.10	55.20	55.20	-0.50	1	707
09:31:35	55.10	55.20	55.20	-0.50	10	706
09:31:35	55.10	55.20	55.20	-0.50	4	696
09:31:33	55.10	55.20	55.10	-0.60	1	692
09:30:50	55.10	55.20	55.10	-0.60	5	691
09:30:45	55.10	55.20	55.10	-0.60	2	686
09:30:35	55.00	55.10	55.10	-0.60	7	684
09:30:35	55.00	55.10	55.10	-0.60	10	677
09:30:31	55.00	55.10	55.10	-0.60	1	667
09:30:31	55.10	55.20	55.10	-0.60	3	666
09:30:25	55.00	55.10	55.10	-0.60	1	663
09:30:21	55.00	55.10	55.10	-0.60	1	662
09:30:10	55.10	55.20	55.10	-0.60	1	661
09:30:00	55.10	55.20	55.10	-0.60	1	660
09:29:49	55.10	55.20	55.00	-0.70	1	659
09:29:49	55.10	55.20	55.10	-0.60	1	658
09:29:49	55.00	55.20	55.20	-0.50	1	657
09:29:36	55.00	55.10	55.10	-0.60	1	656
09:29:29	55.00	55.10	55.10	-0.60	1	655
09:29:21	55.00	55.10	55.00	-0.70	1	654
09:29:18	55.00	55.20	55.00	-0.70	1	653
09:29:17	55.00	55.20	55.00	-0.70	2	652
09:29:16	55.00	55.10	55.10	-0.60	1	650
09:29:14	55.00	55.20	55.00	-0.70	1	649
09:29:10	55.00	55.20	55.00	-0.70	1	648
09:29:06	55.00	55.20	55.00	-0.70	1	647
09:29:05	55.00	55.20	55.20	-0.50	2	646
09:29:00	55.00	55.10	55.10	-0.60	1	644
09:28:59	55.00	55.10	55.10	-0.60	1	643
09:28:59	55.10	55.20	55.10	-0.60	32	642
09:28:59	55.10	55.20	55.10	-0.60	9	610
09:28:51	55.10	55.20	55.10	-0.60	1	601
09:28:47	55.10	55.20	55.10	-0.60	1	600
09:28:44	55.10	55.20	55.10	-0.60	1	599
09:28:43	55.10	55.20	55.20	-0.50	1	598
09:28:41	55.10	55.20	55.10	-0.60	1	597
09:28:39	55.10	55.20	55.10	-0.60	1	596
09:28:37	55.20	55.30	55.20	-0.50	35	595
09:28:37	55.20	55.30	55.20	-0.50	6	560
09:28:32	55.20	55.30	55.20	-0.50	6	554
09:28:28	55.20	55.30	55.20	-0.50	1	548
09:28:08	55.20	55.30	55.30	-0.40	1	547
09:27:30	55.20	55.30	55.20	-0.50	1	546
09:27:30	55.20	55.30	55.20	-0.50	1	545
09:27:30	55.20	55.30	55.20	-0.50	2	544
09:27:19	55.20	55.30	55.30	-0.40	1	542
09:27:07	55.20	55.30	55.20	-0.50	2	541
09:26:48	55.20	55.30	55.30	-0.40	1	539
09:26:46	55.20	55.30	55.30	-0.40	1	538
09:26:38	55.20	55.30	55.30	-0.40	1	537
09:26:30	55.20	55.30	55.30	-0.40	1	536
09:26:18	55.20	55.30	55.30	-0.40	1	535
09:26:03	55.20	55.30	55.30	-0.40	1	534
09:25:57	55.20	55.30	55.20	-0.50	1	533
09:25:54	55.20	55.40	55.20	-0.50	1	532
09:25:50	55.20	55.40	55.20	-0.50	1	531
09:25:47	55.20	55.40	55.20	-0.50	1	530
09:25:42	55.30	55.40	55.30	-0.40	48	529
09:25:19	55.30	55.40	55.30	-0.40	2	481
09:24:57	55.40	55.50	55.40	-0.30	1	479
09:24:46	55.30	55.50	55.30	-0.40	2	478
09:24:02	55.40	55.50	55.40	-0.30	5	476
09:23:38	55.40	55.50	55.40	-0.30	3	471
09:22:38	55.40	55.50	55.40	-0.30	5	468
09:21:50	55.30	55.40	55.40	-0.30	5	463
09:21:49	55.30	55.40	55.40	-0.30	1	458
09:21:38	55.30	55.40	55.30	-0.40	1	457
09:21:29	55.30	55.40	55.40	-0.30	1	456
09:20:38	55.30	55.40	55.40	-0.30	1	455
09:20:38	55.30	55.40	55.40	-0.30	1	454
09:20:30	55.30	55.40	55.40	-0.30	1	453
09:20:18	55.30	55.40	55.30	-0.40	15	452
09:20:18	55.40	55.50	55.40	-0.30	6	437
09:20:13	55.40	55.50	55.40	-0.30	1	431
09:20:11	55.40	55.50	55.40	-0.30	1	430
09:20:05	55.40	55.50	55.40	-0.30	5	429
09:19:32	55.30	55.40	55.40	-0.30	1	424
09:19:32	55.30	55.40	55.40	-0.30	1	423
09:19:25	55.20	55.30	55.30	-0.40	43	422
09:19:20	55.20	55.30	55.30	-0.40	1	379
09:18:55	55.20	55.30	55.30	-0.40	1	378
09:18:02	55.20	55.30	55.30	-0.40	1	377
09:17:33	55.20	55.30	55.30	-0.40	1	376
09:17:22	55.20	55.30	55.30	-0.40	1	375
09:17:15	55.20	55.30	55.30	-0.40	4	374
09:17:14	55.20	55.30	55.30	-0.40	2	370
09:17:00	55.20	55.30	55.30	-0.40	1	368
09:16:58	55.20	55.30	55.30	-0.40	1	367
09:16:52	55.20	55.30	55.30	-0.40	1	366
09:16:34	55.20	55.30	55.30	-0.40	1	365
09:16:26	55.20	55.30	55.30	-0.40	2	364
09:15:58	55.20	55.30	55.30	-0.40	1	362
09:15:29	55.20	55.30	55.30	-0.40	10	361
09:15:18	55.20	55.30	55.20	-0.50	1	351
09:14:48	55.20	55.30	55.20	-0.50	9	350
09:14:48	55.30	55.40	55.30	-0.40	6	341
09:14:45	55.30	55.40	55.30	-0.40	4	335
09:14:45	55.30	55.40	55.30	-0.40	1	331
09:14:01	55.30	55.40	55.40	-0.30	1	330
09:12:41	55.40	55.50	55.40	-0.30	16	329
09:12:41	55.40	55.50	55.40	-0.30	18	313
09:12:41	55.40	55.50	55.40	-0.30	7	295
09:12:34	55.40	55.60	55.40	-0.30	11	288
09:12:07	55.50	55.60	55.50	-0.20	2	277
09:11:59	55.50	55.60	55.50	-0.20	1	275
09:11:45	55.40	55.60	55.60	-0.10	1	274
09:11:25	55.40	55.60	55.60	-0.10	1	273
09:11:18	55.50	55.60	55.50	-0.20	1	272
09:10:54	55.40	55.50	55.50	-0.20	1	271
09:10:20	55.40	55.60	55.40	-0.30	1	270
09:09:36	55.50	55.60	55.50	-0.20	10	269
09:09:13	55.50	55.60	55.60	-0.10	1	259
09:08:48	55.60	55.80	55.60	-0.10	4	258
09:08:46	55.70	55.80	55.70	0	6	254
09:08:40	55.60	55.80	55.80	+0.10	13	248
09:08:15	55.60	55.80	55.80	+0.10	1	235
09:08:14	55.60	55.70	55.70	0	12	234
09:08:13	55.60	55.70	55.60	-0.10	2	222
09:08:03	55.50	55.70	55.70	0	1	220
09:07:46	55.50	55.60	55.60	-0.10	1	219
09:07:24	55.50	55.60	55.60	-0.10	3	218
09:06:58	55.40	55.50	55.50	-0.20	14	215
09:06:58	55.20	55.40	55.40	-0.30	4	201
09:06:57	55.20	55.30	55.30	-0.40	1	197
09:06:57	55.20	55.30	55.30	-0.40	1	196
09:06:56	55.30	55.40	55.30	-0.40	20	195
09:06:26	55.30	55.40	55.40	-0.30	1	175
09:05:57	55.30	55.40	55.40	-0.30	1	174
09:05:57	55.40	55.50	55.40	-0.30	1	173
09:05:57	55.40	55.50	55.40	-0.30	22	172
09:05:57	55.40	55.50	55.40	-0.30	18	150
09:05:50	55.40	55.50	55.50	-0.20	1	132
09:04:59	55.50	55.60	55.50	-0.20	1	131
09:04:52	55.50	55.60	55.50	-0.20	1	130
09:04:51	55.40	55.50	55.50	-0.20	1	129
09:04:49	55.40	55.50	55.40	-0.30	1	128
09:04:11	55.30	55.50	55.40	-0.30	13	127
09:03:41	55.30	55.50	55.30	-0.40	10	114
09:03:40	55.30	55.40	55.40	-0.30	1	104
09:03:39	55.40	55.50	55.40	-0.30	2	103
09:03:24	55.30	55.40	55.40	-0.30	4	101
09:03:05	55.30	55.50	55.30	-0.40	1	97
09:02:57	55.20	55.40	55.40	-0.30	10	96
09:02:57	55.20	55.30	55.30	-0.40	9	86
09:02:40	55.20	55.50	55.20	-0.50	3	77
09:02:07	55.20	55.50	55.20	-0.50	1	74
09:02:03	55.20	55.30	55.30	-0.40	3	73
09:01:56	55.20	55.30	55.30	-0.40	1	70
09:01:56	55.20	55.30	55.20	-0.50	1	69
09:01:48	55.20	55.30	55.20	-0.50	2	68
09:01:41	55.20	55.30	55.20	-0.50	2	66
09:01:33	55.20	55.30	55.30	-0.40	1	64
09:01:28	55.20	55.30	55.30	-0.40	8	63
09:01:28	55.20	55.30	55.20	-0.50	1	55
09:01:19	55.30	55.40	55.30	-0.40	3	54
09:01:01	55.20	55.30	55.30	-0.40	3	51
09:01:01	55.20	55.30	55.30	-0.40	1	48
09:00:56	55.20	55.30	55.30	-0.40	1	47
09:00:47	55.20	55.30	55.30	-0.40	1	46
09:00:46	55.20	55.40	55.20	-0.50	1	45
09:00:45	55.20	55.30	55.30	-0.40	1	44
09:00:45	55.20	55.30	55.30	-0.40	1	43
09:00:31	55.20	55.40	55.20	-0.50	1	42
09:00:27	55.20	55.40	55.40	-0.30	1	41
09:00:27	55.20	55.40	55.20	-0.50	1	40
09:00:27	55.30	55.40	55.30	-0.40	12	39
09:00:05	--	--	55.40	-0.30	27	27

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

Apple iPhone 17 (256G)

Samsung Galaxy S26 Ultra (12G/256G)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

App Store Card $ 6000 - 數位序號

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

家樂福100元好禮即享券(餘額型)

羅技 MX Master 4 無線滑鼠

小米 REDMI Buds 8 Active 藍牙耳機

DJI OSMO POCKET 4 全能套裝

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

App Store Card $ 1000 - 數位序號

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

麥當勞豬肉滿福堡好禮即享券

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	63785.73	244.21	0.38%
以太幣ETH	1664.59	-0.46	-0.03%
瑞波幣XRP	1.13	0.00	-0.18%
比特幣現金BCH	198.99	-3.02	-1.49%
萊特幣LTC	44.19	1.14	2.66%
卡達幣ADA	0.166051	0.00	-2.22%
波場幣TRX	0.318439	0.00	1.01%
恆星幣XLM	0.181740	-0.01	-3.42%

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。