最新外資賣超台股84億元調節0050與台積電熱門日月光投控去年第4季營收單季次高今年先進封測看增

更新報價

和　大 (1536) 汽車工業上市和大集團

54.00 ▼-0.80 -1.46% 1.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	2,783	53.90	67	54.00	27	54.60	54.60	53.60	54.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.90	54.00	54.00	-0.80	22	2783
13:30:00	53.90	54.00	54.00	-0.80	151	2761
13:24:53	53.90	54.00	54.00	-0.80	1	2610
13:24:43	53.90	54.00	53.90	-0.90	4	2609
13:24:40	53.90	54.00	54.00	-0.80	1	2605
13:24:40	53.90	54.00	54.00	-0.80	5	2604
13:24:32	53.90	54.00	53.90	-0.90	1	2599
13:24:30	53.90	54.00	54.00	-0.80	1	2598
13:24:30	53.90	54.00	54.00	-0.80	1	2597
13:24:23	53.90	54.00	53.90	-0.90	1	2596
13:24:22	53.90	54.00	53.90	-0.90	2	2595
13:24:21	53.90	54.00	53.90	-0.90	1	2593
13:24:21	53.90	54.00	53.90	-0.90	6	2592
13:24:20	53.90	54.00	54.00	-0.80	1	2586
13:24:10	53.90	54.00	54.00	-0.80	1	2585
13:24:00	53.90	54.00	54.00	-0.80	1	2584
13:23:27	53.90	54.00	53.90	-0.90	3	2583
13:23:24	53.90	54.00	53.90	-0.90	5	2580
13:23:23	53.90	54.00	53.90	-0.90	1	2575
13:23:09	53.90	54.00	53.90	-0.90	5	2574
13:22:58	53.90	54.00	54.00	-0.80	1	2569
13:22:19	53.90	54.00	53.90	-0.90	1	2568
13:22:01	53.90	54.00	53.90	-0.90	1	2567
13:21:54	53.90	54.00	54.00	-0.80	5	2566
13:21:49	53.90	54.00	54.00	-0.80	4	2561
13:21:48	53.90	54.00	54.00	-0.80	2	2557
13:21:17	53.90	54.00	54.00	-0.80	1	2555
13:21:03	53.90	54.00	54.00	-0.80	1	2554
13:21:02	53.90	54.00	54.00	-0.80	1	2553
13:20:57	53.90	54.00	54.00	-0.80	1	2552
13:20:49	53.90	54.00	54.00	-0.80	1	2551
13:20:42	53.90	54.00	54.00	-0.80	2	2550
13:20:08	53.90	54.00	54.00	-0.80	2	2548
13:20:07	53.90	54.00	54.00	-0.80	2	2546
13:19:38	53.90	54.00	54.00	-0.80	2	2544
13:19:35	53.90	54.00	54.00	-0.80	3	2542
13:19:13	53.90	54.00	53.90	-0.90	4	2539
13:19:03	53.90	54.00	54.00	-0.80	1	2535
13:18:52	53.90	54.00	53.90	-0.90	1	2534
13:17:39	53.90	54.00	53.90	-0.90	2	2533
13:17:39	53.90	54.00	53.90	-0.90	1	2531
13:16:06	53.90	54.00	53.90	-0.90	2	2530
13:15:21	53.90	54.00	54.00	-0.80	2	2528
13:15:21	53.90	54.00	54.00	-0.80	1	2526
13:14:43	53.90	54.00	53.90	-0.90	1	2525
13:14:10	53.90	54.00	53.90	-0.90	1	2524
13:12:26	53.90	54.00	54.00	-0.80	1	2523
13:12:06	53.90	54.00	54.00	-0.80	1	2522
13:12:04	53.90	54.00	54.00	-0.80	1	2521
13:11:48	53.90	54.00	53.90	-0.90	2	2520
13:11:37	53.90	54.00	53.90	-0.90	1	2518
13:11:12	53.90	54.00	53.90	-0.90	1	2517
13:10:47	53.90	54.00	54.00	-0.80	1	2516
13:10:29	53.90	54.00	54.00	-0.80	1	2515
13:10:26	53.90	54.00	54.00	-0.80	1	2514
13:10:24	53.90	54.00	53.90	-0.90	1	2513
13:09:29	53.90	54.00	53.90	-0.90	17	2512
13:08:57	54.00	54.10	54.00	-0.80	10	2495
13:08:55	54.00	54.10	54.10	-0.70	4	2485
13:08:25	54.00	54.10	54.00	-0.80	3	2481
13:08:18	54.00	54.10	54.00	-0.80	5	2478
13:07:48	54.00	54.10	54.10	-0.70	1	2473
13:07:38	54.00	54.10	54.00	-0.80	1	2472
13:07:12	54.00	54.10	54.00	-0.80	10	2471
13:06:58	54.00	54.10	54.10	-0.70	1	2461
13:06:42	54.00	54.10	54.10	-0.70	3	2460
13:06:42	54.00	54.10	54.10	-0.70	1	2457
13:06:32	54.00	54.10	54.00	-0.80	1	2456
13:06:31	53.90	54.00	54.00	-0.80	2	2455
13:06:31	53.90	54.00	54.00	-0.80	13	2453
13:06:31	53.90	54.00	54.00	-0.80	6	2440
13:06:31	53.90	54.00	54.00	-0.80	17	2434
13:06:31	53.90	54.00	54.00	-0.80	1	2417
13:06:31	53.90	54.00	54.00	-0.80	1	2416
13:05:59	53.90	54.00	53.90	-0.90	5	2415
13:05:11	53.90	54.00	53.90	-0.90	2	2410
13:05:10	53.90	54.00	54.00	-0.80	1	2408
13:04:56	53.90	54.00	53.90	-0.90	1	2407
13:04:22	53.90	54.00	53.90	-0.90	1	2406
13:03:54	53.90	54.00	53.90	-0.90	1	2405
13:03:13	53.90	54.00	53.90	-0.90	1	2404
13:03:12	53.90	54.00	53.90	-0.90	1	2403
13:02:23	53.90	54.00	54.00	-0.80	1	2402
13:02:14	53.90	54.00	54.00	-0.80	1	2401
13:02:13	53.90	54.00	53.90	-0.90	1	2400
13:02:07	53.90	54.00	54.00	-0.80	1	2399
13:01:34	53.90	54.00	54.00	-0.80	1	2398
13:01:24	53.90	54.00	54.00	-0.80	4	2397
13:01:05	53.90	54.00	54.00	-0.80	1	2393
13:01:04	53.90	54.00	54.00	-0.80	27	2392
13:01:04	54.10	54.20	54.00	-0.80	26	2365
13:01:04	54.10	54.20	54.10	-0.70	22	2339
13:01:01	54.10	54.20	54.20	-0.60	1	2317
13:00:21	54.10	54.20	54.20	-0.60	4	2316
13:00:15	54.10	54.20	54.20	-0.60	7	2312
13:00:15	54.00	54.10	54.10	-0.70	28	2305
13:00:15	54.00	54.10	54.10	-0.70	6	2277
12:57:43	54.00	54.10	54.00	-0.80	1	2271
12:56:57	53.90	54.00	54.00	-0.80	1	2270
12:56:57	54.00	54.10	54.00	-0.80	2	2269
12:56:57	54.00	54.10	54.00	-0.80	2	2267
12:56:41	54.00	54.10	54.00	-0.80	4	2265
12:55:27	53.90	54.00	54.00	-0.80	44	2261
12:55:27	53.90	54.00	54.00	-0.80	2	2217
12:55:18	53.90	54.00	54.00	-0.80	1	2215
12:55:04	53.90	54.00	54.00	-0.80	1	2214
12:54:54	53.90	54.00	53.90	-0.90	1	2213
12:54:16	53.90	54.00	53.90	-0.90	1	2212
12:54:09	53.90	54.00	54.00	-0.80	1	2211
12:52:54	53.90	54.00	54.00	-0.80	2	2210
12:52:53	54.00	54.10	54.00	-0.80	1	2208
12:52:35	54.00	54.10	54.00	-0.80	1	2207
12:52:30	54.00	54.10	54.00	-0.80	18	2206
12:52:19	54.00	54.10	54.00	-0.80	5	2188
12:52:02	54.00	54.10	54.00	-0.80	1	2183
12:51:20	54.00	54.10	54.00	-0.80	1	2182
12:49:53	54.00	54.10	54.00	-0.80	5	2181
12:49:45	54.00	54.10	54.00	-0.80	5	2176
12:49:36	54.00	54.10	54.00	-0.80	3	2171
12:49:34	54.00	54.10	54.00	-0.80	12	2168
12:49:10	54.00	54.10	54.00	-0.80	2	2156
12:48:59	54.00	54.10	54.00	-0.80	1	2154
12:48:59	54.00	54.10	54.00	-0.80	1	2153
12:48:56	54.00	54.10	54.00	-0.80	1	2152
12:48:53	54.00	54.10	54.00	-0.80	2	2151
12:48:49	54.00	54.10	54.00	-0.80	2	2149
12:48:43	54.00	54.10	54.00	-0.80	1	2147
12:48:33	54.00	54.10	54.00	-0.80	1	2146
12:47:12	54.00	54.10	54.00	-0.80	1	2145
12:47:09	54.00	54.10	54.10	-0.70	13	2144
12:46:50	54.00	54.10	54.00	-0.80	1	2131
12:46:20	54.00	54.10	54.00	-0.80	1	2130
12:45:32	54.00	54.10	54.00	-0.80	2	2129
12:45:32	54.00	54.10	54.00	-0.80	20	2127
12:45:27	54.00	54.10	54.00	-0.80	1	2107
12:44:55	54.00	54.10	54.00	-0.80	1	2106
12:44:49	54.00	54.10	54.00	-0.80	1	2105
12:44:41	54.00	54.10	54.00	-0.80	2	2104
12:44:04	54.00	54.10	54.00	-0.80	1	2102
12:43:11	54.00	54.10	54.10	-0.70	1	2101
12:42:26	54.00	54.10	54.00	-0.80	1	2100
12:41:54	54.00	54.10	54.10	-0.70	1	2099
12:41:07	54.00	54.10	54.00	-0.80	1	2098
12:40:50	54.00	54.10	54.00	-0.80	1	2097
12:36:54	54.00	54.10	54.10	-0.70	1	2096
12:36:48	54.00	54.10	54.00	-0.80	1	2095
12:36:42	54.00	54.10	54.10	-0.70	12	2094
12:36:28	54.00	54.10	54.00	-0.80	1	2082
12:36:28	54.00	54.10	54.00	-0.80	1	2081
12:36:03	54.00	54.10	54.10	-0.70	2	2080
12:35:25	54.00	54.10	54.00	-0.80	1	2078
12:34:31	54.00	54.10	54.00	-0.80	1	2077
12:34:15	54.00	54.10	54.00	-0.80	1	2076
12:33:58	54.00	54.10	54.10	-0.70	1	2075
12:33:12	54.00	54.10	54.00	-0.80	1	2074
12:32:18	54.00	54.10	54.10	-0.70	1	2073
12:31:44	54.00	54.10	54.00	-0.80	1	2072
12:31:26	54.00	54.10	54.00	-0.80	1	2071
12:30:38	54.00	54.10	54.00	-0.80	5	2070
12:30:13	54.00	54.10	54.00	-0.80	2	2065
12:29:51	54.00	54.10	54.00	-0.80	1	2063
12:29:47	54.00	54.10	54.00	-0.80	1	2062
12:29:10	54.00	54.10	54.00	-0.80	1	2061
12:29:00	54.00	54.10	54.00	-0.80	2	2060
12:26:05	54.00	54.10	54.10	-0.70	2	2058
12:25:20	54.00	54.10	54.10	-0.70	1	2056
12:24:44	54.00	54.10	54.00	-0.80	1	2055
12:24:32	54.00	54.10	54.00	-0.80	1	2054
12:22:31	54.10	54.20	54.10	-0.70	4	2053
12:22:16	54.10	54.20	54.10	-0.70	10	2049
12:22:08	54.10	54.20	54.10	-0.70	1	2039
12:22:06	54.10	54.20	54.20	-0.60	2	2038
12:21:36	54.10	54.20	54.10	-0.70	1	2036
12:21:09	54.10	54.20	54.10	-0.70	1	2035
12:20:22	54.10	54.20	54.10	-0.70	1	2034
12:19:12	54.10	54.20	54.10	-0.70	2	2033
12:17:49	54.10	54.20	54.10	-0.70	1	2031
12:16:54	54.10	54.20	54.10	-0.70	3	2030
12:11:22	54.10	54.20	54.20	-0.60	5	2027
12:10:55	54.10	54.20	54.10	-0.70	1	2022
12:10:26	54.10	54.20	54.10	-0.70	1	2021
12:10:17	54.10	54.20	54.20	-0.60	1	2020
12:09:50	54.10	54.20	54.20	-0.60	1	2019
12:09:35	54.10	54.20	54.20	-0.60	1	2018
12:07:52	54.10	54.20	54.20	-0.60	2	2017
12:07:34	54.10	54.20	54.20	-0.60	1	2015
12:07:32	54.10	54.20	54.20	-0.60	2	2014
12:06:06	54.00	54.10	54.10	-0.70	52	2012
12:06:06	54.00	54.10	54.00	-0.80	4	1960
12:05:32	54.00	54.10	54.00	-0.80	1	1956
12:05:15	54.00	54.10	54.00	-0.80	1	1955
12:04:53	54.00	54.10	54.00	-0.80	1	1954
12:04:41	54.00	54.10	54.00	-0.80	1	1953
12:04:28	54.00	54.10	54.00	-0.80	1	1952
12:04:14	54.00	54.10	54.00	-0.80	1	1951
12:04:03	54.00	54.10	54.10	-0.70	1	1950
12:03:36	54.00	54.10	54.00	-0.80	1	1949
12:02:50	53.90	54.00	54.00	-0.80	18	1948
12:02:50	53.90	54.00	54.00	-0.80	1	1930
12:02:04	53.90	54.00	54.00	-0.80	4	1929
12:02:04	53.90	54.00	54.00	-0.80	4	1925
12:01:43	53.90	54.00	54.00	-0.80	2	1921
12:01:41	54.00	54.10	54.00	-0.80	1	1919
12:01:41	53.90	54.00	54.00	-0.80	1	1918
12:01:41	54.00	54.10	54.00	-0.80	2	1917
12:01:35	54.00	54.10	54.00	-0.80	1	1915
12:01:35	53.90	54.00	54.00	-0.80	13	1914
12:01:35	53.90	54.00	54.00	-0.80	4	1901
12:01:35	54.00	54.10	54.00	-0.80	2	1897
12:01:34	54.00	54.10	54.00	-0.80	2	1895
12:01:33	54.00	54.10	54.00	-0.80	1	1893
12:01:29	54.00	54.10	54.00	-0.80	2	1892
12:01:23	54.00	54.10	54.00	-0.80	1	1890
12:01:22	54.00	54.10	54.00	-0.80	2	1889
12:01:22	54.00	54.10	54.00	-0.80	1	1887
12:01:16	54.00	54.10	54.00	-0.80	3	1886
12:01:01	54.00	54.10	54.00	-0.80	2	1883
12:01:01	54.00	54.10	54.00	-0.80	1	1881
12:01:01	54.00	54.10	54.00	-0.80	1	1880
12:01:01	54.00	54.10	54.00	-0.80	1	1879
12:00:50	54.00	54.10	54.00	-0.80	3	1878
12:00:39	54.00	54.10	54.00	-0.80	3	1875
12:00:33	54.00	54.10	54.00	-0.80	1	1872
12:00:27	54.00	54.10	54.00	-0.80	1	1871
12:00:26	54.00	54.10	54.00	-0.80	1	1870
12:00:18	54.00	54.10	54.00	-0.80	1	1869
12:00:04	54.00	54.10	54.00	-0.80	1	1868
11:59:13	54.00	54.10	54.00	-0.80	1	1867
11:58:58	54.00	54.10	54.00	-0.80	1	1866
11:58:52	54.00	54.10	54.00	-0.80	1	1865
11:58:33	54.00	54.10	54.00	-0.80	1	1864
11:58:28	54.00	54.10	54.10	-0.70	3	1863
11:58:24	54.00	54.10	54.00	-0.80	1	1860
11:58:20	54.00	54.10	54.00	-0.80	1	1859
11:58:12	54.00	54.10	54.00	-0.80	1	1858
11:57:58	54.00	54.10	54.00	-0.80	2	1857
11:57:56	54.00	54.10	54.00	-0.80	2	1855
11:57:49	54.00	54.10	54.10	-0.70	1	1853
11:57:20	54.00	54.10	54.00	-0.80	1	1852
11:56:57	54.00	54.10	54.00	-0.80	1	1851
11:56:44	54.00	54.10	54.00	-0.80	1	1850
11:56:41	54.00	54.10	54.00	-0.80	1	1849
11:56:12	54.00	54.10	54.00	-0.80	1	1848
11:55:47	54.00	54.10	54.00	-0.80	1	1847
11:55:40	54.00	54.10	54.10	-0.70	2	1846
11:55:40	54.00	54.10	54.10	-0.70	2	1844
11:55:27	54.00	54.10	54.00	-0.80	1	1842
11:54:56	54.00	54.10	54.00	-0.80	1	1841
11:54:08	54.00	54.10	54.00	-0.80	1	1840
11:53:48	54.00	54.10	54.00	-0.80	1	1839
11:53:37	54.00	54.10	54.00	-0.80	1	1838
11:53:36	54.00	54.10	54.00	-0.80	1	1837
11:53:25	54.00	54.10	54.00	-0.80	1	1836
11:53:13	54.00	54.10	54.00	-0.80	1	1835
11:53:11	54.00	54.10	54.00	-0.80	2	1834
11:53:10	54.00	54.10	54.00	-0.80	1	1832
11:53:00	54.00	54.10	54.00	-0.80	1	1831
11:52:59	54.00	54.10	54.00	-0.80	1	1830
11:52:48	54.00	54.10	54.00	-0.80	1	1829
11:52:30	54.00	54.10	54.00	-0.80	1	1828
11:52:20	54.00	54.10	54.00	-0.80	1	1827
11:52:20	54.00	54.10	54.00	-0.80	1	1826
11:51:41	54.00	54.10	54.00	-0.80	1	1825
11:51:29	54.00	54.10	54.00	-0.80	1	1824
11:51:24	54.00	54.10	54.00	-0.80	1	1823
11:51:17	54.00	54.10	54.00	-0.80	1	1822
11:51:15	54.00	54.10	54.10	-0.70	1	1821
11:51:04	54.00	54.10	54.00	-0.80	1	1820
11:50:55	54.00	54.10	54.00	-0.80	1	1819
11:50:46	54.00	54.10	54.00	-0.80	1	1818
11:50:44	54.00	54.10	54.00	-0.80	1	1817
11:50:43	54.00	54.10	54.00	-0.80	1	1816
11:50:10	54.00	54.10	54.00	-0.80	1	1815
11:49:48	54.00	54.10	54.10	-0.70	1	1814
11:45:44	54.00	54.10	54.10	-0.70	1	1813
11:44:51	54.10	54.20	54.10	-0.70	1	1812
11:44:30	54.10	54.20	54.10	-0.70	1	1811
11:44:28	54.10	54.20	54.10	-0.70	1	1810
11:44:24	54.10	54.20	54.10	-0.70	1	1809
11:44:15	54.10	54.20	54.10	-0.70	1	1808
11:44:08	54.10	54.20	54.10	-0.70	1	1807
11:44:07	54.10	54.20	54.10	-0.70	5	1806
11:43:47	54.10	54.20	54.10	-0.70	1	1801
11:43:46	54.10	54.20	54.10	-0.70	3	1800
11:43:41	54.10	54.20	54.10	-0.70	1	1797
11:43:24	54.10	54.20	54.10	-0.70	2	1796
11:43:17	54.10	54.20	54.10	-0.70	1	1794
11:43:08	54.10	54.20	54.10	-0.70	1	1793
11:43:01	54.10	54.20	54.10	-0.70	1	1792
11:42:49	54.10	54.20	54.10	-0.70	1	1791
11:42:47	54.10	54.20	54.10	-0.70	1	1790
11:42:36	54.10	54.20	54.10	-0.70	2	1789
11:42:25	54.10	54.20	54.10	-0.70	1	1787
11:42:22	54.10	54.20	54.10	-0.70	1	1786
11:42:17	54.10	54.20	54.10	-0.70	1	1785
11:42:10	54.10	54.20	54.10	-0.70	3	1784
11:42:00	54.10	54.20	54.10	-0.70	2	1781
11:41:55	54.10	54.20	54.10	-0.70	2	1779
11:40:01	54.10	54.20	54.20	-0.60	1	1777
11:39:51	54.10	54.20	54.20	-0.60	1	1776
11:39:08	54.10	54.20	54.20	-0.60	5	1775
11:37:59	54.20	54.30	54.20	-0.60	1	1770
11:37:47	54.20	54.30	54.20	-0.60	3	1769
11:37:33	54.20	54.30	54.20	-0.60	1	1766
11:37:25	54.20	54.30	54.20	-0.60	2	1765
11:37:25	54.20	54.30	54.20	-0.60	1	1763
11:36:42	54.20	54.30	54.20	-0.60	1	1762
11:36:31	54.20	54.30	54.20	-0.60	1	1761
11:36:08	54.20	54.30	54.20	-0.60	2	1760
11:35:30	54.20	54.30	54.20	-0.60	1	1758
11:34:51	54.20	54.30	54.20	-0.60	1	1757
11:34:38	54.20	54.30	54.20	-0.60	1	1756
11:34:33	54.20	54.30	54.30	-0.50	2	1755
11:33:34	54.20	54.30	54.20	-0.60	1	1753
11:32:57	54.20	54.30	54.20	-0.60	1	1752
11:32:56	54.20	54.30	54.20	-0.60	1	1751
11:30:56	54.20	54.30	54.20	-0.60	1	1750
11:30:53	54.20	54.30	54.30	-0.50	5	1749
11:30:43	54.20	54.30	54.30	-0.50	1	1744
11:30:18	54.20	54.30	54.30	-0.50	2	1743
11:29:38	54.20	54.30	54.30	-0.50	1	1741
11:29:23	54.20	54.30	54.20	-0.60	2	1740
11:28:10	54.20	54.30	54.20	-0.60	5	1738
11:26:16	54.20	54.30	54.20	-0.60	1	1733
11:26:10	54.10	54.20	54.20	-0.60	7	1732
11:25:31	54.10	54.20	54.20	-0.60	1	1725
11:25:23	54.10	54.20	54.20	-0.60	1	1724
11:23:11	54.10	54.30	54.10	-0.70	1	1723
11:23:04	54.20	54.30	54.20	-0.60	2	1722
11:21:45	54.10	54.20	54.20	-0.60	11	1720
11:19:10	54.10	54.20	54.20	-0.60	1	1709
11:18:58	54.10	54.20	54.20	-0.60	2	1708
11:18:37	54.10	54.20	54.20	-0.60	5	1706
11:18:34	54.10	54.20	54.20	-0.60	2	1701
11:18:28	54.10	54.20	54.20	-0.60	2	1699
11:18:23	54.10	54.20	54.20	-0.60	2	1697
11:17:37	54.10	54.20	54.20	-0.60	2	1695
11:17:30	54.10	54.20	54.20	-0.60	1	1693
11:16:53	54.10	54.20	54.20	-0.60	3	1692
11:15:24	54.10	54.20	54.10	-0.70	1	1689
11:14:23	54.10	54.20	54.10	-0.70	1	1688
11:13:28	54.10	54.20	54.10	-0.70	1	1687
11:13:15	54.10	54.20	54.10	-0.70	2	1686
11:12:14	54.10	54.20	54.20	-0.60	1	1684
11:10:21	54.10	54.20	54.20	-0.60	4	1683
11:10:21	54.10	54.20	54.20	-0.60	2	1679
11:09:44	54.10	54.20	54.10	-0.70	3	1677
11:08:46	54.20	54.30	54.20	-0.60	2	1674
11:08:35	54.20	54.30	54.20	-0.60	1	1672
11:08:30	54.10	54.20	54.20	-0.60	9	1671
11:08:17	54.10	54.20	54.20	-0.60	1	1662
11:08:08	54.10	54.20	54.20	-0.60	2	1661
11:08:05	54.10	54.20	54.20	-0.60	20	1659
11:07:24	54.00	54.10	54.10	-0.70	10	1639
11:07:24	54.00	54.10	54.10	-0.70	6	1629
11:07:23	54.00	54.10	54.10	-0.70	12	1623
11:07:20	54.00	54.10	54.10	-0.70	3	1611
11:07:16	54.00	54.10	54.10	-0.70	1	1608
11:07:07	54.00	54.10	54.10	-0.70	2	1607
11:07:04	54.00	54.10	54.10	-0.70	1	1605
11:06:56	54.00	54.10	54.10	-0.70	1	1604
11:06:24	53.90	54.00	54.00	-0.80	18	1603
11:06:23	53.90	54.00	54.00	-0.80	2	1585
11:06:22	53.90	54.00	54.00	-0.80	1	1583
11:06:11	53.90	54.00	54.00	-0.80	1	1582
11:06:07	53.90	54.00	54.00	-0.80	1	1581
11:05:57	54.00	54.10	54.00	-0.80	2	1580
11:05:53	54.00	54.10	54.00	-0.80	6	1578
11:05:50	54.00	54.10	54.00	-0.80	3	1572
11:05:43	54.00	54.10	54.00	-0.80	5	1569
11:05:24	53.90	54.00	54.00	-0.80	112	1564
11:05:03	53.90	54.00	54.00	-0.80	2	1452
11:05:00	53.90	54.00	54.00	-0.80	1	1450
11:04:35	53.90	54.00	54.00	-0.80	1	1449
11:04:15	53.90	54.00	54.00	-0.80	2	1448
11:04:11	53.90	54.00	53.90	-0.90	11	1446
11:03:41	53.90	54.00	53.90	-0.90	2	1435
11:03:41	53.80	53.90	53.90	-0.90	8	1433
11:03:41	53.80	53.90	53.90	-0.90	4	1425
11:03:21	53.80	53.90	53.90	-0.90	1	1421
11:03:09	53.80	53.90	53.90	-0.90	1	1420
11:03:06	53.80	53.90	53.90	-0.90	1	1419
11:02:48	53.80	53.90	53.90	-0.90	1	1418
11:02:37	53.80	53.90	53.90	-0.90	1	1417
11:02:35	53.80	53.90	53.90	-0.90	1	1416
11:01:54	53.80	53.90	53.90	-0.90	2	1415
11:01:30	53.80	53.90	53.90	-0.90	1	1413
11:01:16	53.80	53.90	53.90	-0.90	5	1412
11:00:15	53.80	53.90	53.90	-0.90	1	1407
11:00:13	53.80	53.90	53.90	-0.90	1	1406
10:59:57	53.80	53.90	53.90	-0.90	1	1405
10:58:26	53.80	54.00	53.80	-1.00	2	1404
10:58:25	53.90	54.00	53.90	-0.90	1	1402
10:58:25	53.90	54.00	53.90	-0.90	29	1401
10:58:24	53.90	54.00	53.90	-0.90	1	1372
10:57:03	53.90	54.00	54.00	-0.80	1	1371
10:56:46	53.90	54.00	54.00	-0.80	2	1370
10:56:18	53.90	54.00	53.90	-0.90	2	1368
10:56:11	53.90	54.00	53.90	-0.90	1	1366
10:55:11	53.90	54.00	54.00	-0.80	1	1365
10:54:47	53.90	54.00	54.00	-0.80	1	1364
10:54:46	53.90	54.00	54.00	-0.80	1	1363
10:54:10	53.90	54.00	54.00	-0.80	1	1362
10:53:32	53.90	54.00	54.00	-0.80	5	1361
10:50:53	53.90	54.00	54.00	-0.80	2	1356
10:50:42	53.90	54.00	54.00	-0.80	1	1354
10:50:04	53.90	54.00	54.00	-0.80	15	1353
10:49:52	53.90	54.00	53.90	-0.90	1	1338
10:49:29	53.90	54.00	53.90	-0.90	2	1337
10:49:07	53.90	54.00	53.90	-0.90	1	1335
10:46:53	53.80	53.90	53.90	-0.90	2	1334
10:46:52	53.90	54.00	53.90	-0.90	2	1332
10:46:13	53.80	53.90	53.90	-0.90	1	1330
10:46:13	53.80	53.90	53.90	-0.90	1	1329
10:46:01	53.80	53.90	53.90	-0.90	2	1328
10:45:41	53.80	53.90	53.90	-0.90	1	1326
10:45:38	53.80	53.90	53.90	-0.90	1	1325
10:45:30	53.80	53.90	53.90	-0.90	4	1324
10:44:15	53.80	53.90	53.90	-0.90	1	1320
10:44:14	53.80	53.90	53.80	-1.00	1	1319
10:44:11	53.80	53.90	53.90	-0.90	1	1318
10:43:40	53.90	54.00	53.90	-0.90	2	1317
10:43:40	53.80	53.90	53.90	-0.90	3	1315
10:43:29	53.80	53.90	53.90	-0.90	1	1312
10:43:28	53.80	53.90	53.90	-0.90	1	1311
10:43:25	53.80	53.90	53.90	-0.90	1	1310
10:43:17	53.80	53.90	53.90	-0.90	1	1309
10:42:37	53.80	53.90	53.90	-0.90	1	1308
10:42:34	53.80	53.90	53.90	-0.90	1	1307
10:42:30	53.80	53.90	53.90	-0.90	1	1306
10:42:26	53.80	53.90	53.90	-0.90	1	1305
10:42:21	53.80	53.90	53.90	-0.90	1	1304
10:42:17	53.80	53.90	53.90	-0.90	1	1303
10:41:46	53.80	53.90	53.80	-1.00	1	1302
10:41:30	53.80	53.90	53.90	-0.90	5	1301
10:41:15	53.90	54.00	53.90	-0.90	1	1296
10:41:15	53.90	54.00	53.90	-0.90	3	1295
10:40:20	53.90	54.00	53.90	-0.90	2	1292
10:40:20	53.90	54.00	53.90	-0.90	3	1290
10:39:53	53.90	54.00	53.90	-0.90	1	1287
10:39:21	53.90	54.00	54.00	-0.80	5	1286
10:39:09	53.80	53.90	53.90	-0.90	7	1281
10:39:08	53.80	53.90	53.90	-0.90	1	1274
10:39:07	53.80	53.90	53.90	-0.90	2	1273
10:39:07	53.80	53.90	53.90	-0.90	4	1271
10:38:59	53.80	53.90	53.90	-0.90	1	1267
10:38:49	53.80	53.90	53.90	-0.90	10	1266
10:38:48	53.80	53.90	53.90	-0.90	1	1256
10:38:46	53.90	54.00	53.90	-0.90	2	1255
10:38:41	53.90	54.00	53.90	-0.90	1	1253
10:38:38	53.90	54.00	53.90	-0.90	4	1252
10:38:38	53.90	54.00	53.90	-0.90	2	1248
10:38:31	53.90	54.00	53.90	-0.90	1	1246
10:38:16	53.90	54.00	53.90	-0.90	3	1245
10:37:10	53.90	54.00	54.00	-0.80	1	1242
10:35:58	53.90	54.00	54.00	-0.80	1	1241
10:35:29	54.00	54.10	54.00	-0.80	1	1240
10:35:29	54.00	54.10	54.00	-0.80	30	1239
10:35:11	54.00	54.10	54.10	-0.70	3	1209
10:35:00	54.00	54.10	54.00	-0.80	2	1206
10:34:39	54.00	54.20	54.00	-0.80	1	1204
10:34:21	54.10	54.20	54.10	-0.70	20	1203
10:34:09	54.10	54.20	54.10	-0.70	2	1183
10:33:17	54.20	54.30	54.20	-0.60	1	1181
10:32:28	54.10	54.20	54.20	-0.60	1	1180
10:32:28	54.10	54.20	54.20	-0.60	2	1179
10:32:28	54.10	54.20	54.20	-0.60	1	1177
10:32:28	54.20	54.30	54.20	-0.60	19	1176
10:31:56	54.20	54.30	54.30	-0.50	1	1157
10:31:06	54.10	54.20	54.20	-0.60	10	1156
10:31:06	54.10	54.20	54.20	-0.60	10	1146
10:30:29	54.10	54.20	54.20	-0.60	1	1136
10:29:52	54.20	54.30	54.20	-0.60	7	1135
10:29:48	54.20	54.30	54.20	-0.60	1	1128
10:24:53	54.20	54.30	54.30	-0.50	3	1127
10:24:42	54.20	54.30	54.20	-0.60	2	1124
10:24:21	54.20	54.40	54.20	-0.60	1	1122
10:24:21	54.30	54.40	54.30	-0.50	7	1121
10:24:15	54.30	54.40	54.30	-0.50	7	1114
10:24:00	54.30	54.40	54.30	-0.50	4	1107
10:23:51	54.30	54.40	54.30	-0.50	4	1103
10:23:45	54.30	54.40	54.30	-0.50	1	1099
10:22:58	54.30	54.40	54.30	-0.50	1	1098
10:21:08	54.30	54.40	54.40	-0.40	2	1097
10:21:00	54.30	54.40	54.40	-0.40	1	1095
10:19:07	54.30	54.40	54.40	-0.40	2	1094
10:18:34	54.30	54.40	54.40	-0.40	1	1092
10:18:10	54.30	54.40	54.30	-0.50	2	1091
10:17:14	54.30	54.40	54.30	-0.50	1	1089
10:17:04	54.30	54.40	54.40	-0.40	1	1088
10:16:14	54.30	54.40	54.40	-0.40	1	1087
10:15:15	54.30	54.40	54.40	-0.40	2	1086
10:13:12	54.30	54.40	54.40	-0.40	1	1084
10:12:56	54.30	54.40	54.50	-0.30	3	1083
10:12:56	54.30	54.40	54.40	-0.40	7	1080
10:12:07	54.30	54.40	54.40	-0.40	2	1073
10:11:40	54.30	54.40	54.30	-0.50	1	1071
10:11:01	54.30	54.40	54.30	-0.50	1	1070
10:10:57	54.30	54.40	54.30	-0.50	1	1069
10:10:37	54.30	54.40	54.30	-0.50	1	1068
10:10:37	54.30	54.40	54.40	-0.40	5	1067
10:09:57	54.20	54.30	54.30	-0.50	13	1062
10:09:57	54.20	54.30	54.30	-0.50	4	1049
10:09:46	54.20	54.30	54.30	-0.50	1	1045
10:09:24	54.20	54.30	54.30	-0.50	2	1044
10:07:44	54.30	54.40	54.30	-0.50	3	1042
10:07:39	54.30	54.40	54.30	-0.50	5	1039
10:07:25	54.30	54.40	54.30	-0.50	1	1034
10:07:12	54.30	54.40	54.30	-0.50	1	1033
10:06:52	54.30	54.40	54.30	-0.50	4	1032
10:06:21	54.40	54.50	54.40	-0.40	1	1028
10:05:24	54.40	54.50	54.40	-0.40	1	1027
10:04:56	54.40	54.50	54.40	-0.40	8	1026
10:04:11	54.40	54.50	54.40	-0.40	1	1018
10:03:24	54.40	54.50	54.40	-0.40	1	1017
10:02:43	54.40	54.50	54.40	-0.40	1	1016
10:02:43	54.40	54.50	54.50	-0.30	2	1015
10:02:12	54.40	54.50	54.40	-0.40	2	1013
10:01:43	54.40	54.50	54.50	-0.30	1	1011
10:00:00	54.40	54.50	54.40	-0.40	1	1010
09:58:45	54.40	54.50	54.40	-0.40	2	1009
09:58:45	54.40	54.50	54.40	-0.40	1	1007
09:57:17	54.40	54.50	54.40	-0.40	1	1006
09:56:43	54.30	54.40	54.40	-0.40	3	1005
09:56:41	54.30	54.40	54.40	-0.40	1	1002
09:55:57	54.20	54.30	54.30	-0.50	25	1001
09:55:28	54.20	54.30	54.20	-0.60	3	976
09:55:00	54.20	54.30	54.20	-0.60	2	973
09:54:58	54.20	54.30	54.20	-0.60	1	971
09:54:22	54.20	54.30	54.20	-0.60	2	970
09:54:09	54.20	54.30	54.20	-0.60	1	968
09:51:31	54.20	54.30	54.20	-0.60	1	967
09:51:31	54.10	54.20	54.20	-0.60	11	966
09:51:31	54.10	54.20	54.20	-0.60	2	955
09:50:57	54.10	54.20	54.10	-0.70	1	953
09:50:29	54.00	54.10	54.10	-0.70	15	952
09:50:25	54.00	54.10	54.00	-0.80	1	937
09:49:36	54.00	54.10	54.00	-0.80	1	936
09:49:20	54.00	54.10	54.00	-0.80	1	935
09:49:10	54.00	54.10	54.10	-0.70	1	934
09:48:33	54.00	54.10	54.00	-0.80	4	933
09:47:46	54.00	54.10	54.10	-0.70	1	929
09:47:00	54.00	54.10	54.00	-0.80	1	928
09:46:51	53.90	54.00	54.00	-0.80	8	927
09:46:11	54.00	54.10	54.00	-0.80	1	919
09:45:20	53.90	54.10	53.90	-0.90	1	918
09:44:57	53.90	54.10	54.10	-0.70	1	917
09:44:43	54.00	54.10	54.00	-0.80	1	916
09:44:43	53.90	54.00	54.00	-0.80	24	915
09:43:52	53.80	53.90	53.90	-0.90	1	891
09:43:47	53.80	54.00	53.80	-1.00	4	890
09:43:45	53.80	53.90	53.90	-0.90	5	886
09:43:45	53.80	53.90	53.90	-0.90	1	881
09:43:02	53.80	53.90	53.90	-0.90	1	880
09:42:58	53.80	53.90	53.90	-0.90	3	879
09:42:47	53.80	53.90	53.90	-0.90	1	876
09:42:15	53.80	53.90	53.90	-0.90	4	875
09:41:55	53.80	53.90	53.80	-1.00	1	871
09:41:44	53.80	53.90	53.90	-0.90	1	870
09:41:43	53.80	53.90	53.90	-0.90	1	869
09:40:57	53.80	53.90	53.90	-0.90	1	868
09:40:44	53.80	53.90	53.90	-0.90	1	867
09:40:44	53.80	53.90	53.90	-0.90	1	866
09:39:59	53.80	53.90	53.90	-0.90	1	865
09:39:59	53.80	53.90	53.90	-0.90	3	864
09:39:59	53.80	53.90	53.90	-0.90	12	861
09:38:15	53.70	53.80	53.80	-1.00	5	849
09:38:15	53.70	53.80	53.80	-1.00	5	844
09:38:10	53.70	53.80	53.80	-1.00	2	839
09:37:30	53.70	53.80	53.80	-1.00	1	837
09:37:16	53.70	53.80	53.80	-1.00	1	836
09:37:04	53.70	53.80	53.80	-1.00	1	835
09:36:43	53.70	53.80	53.80	-1.00	1	834
09:36:15	53.70	53.80	53.80	-1.00	1	833
09:35:10	53.80	53.90	53.80	-1.00	1	832
09:35:10	53.80	53.90	53.80	-1.00	5	831
09:35:01	53.80	53.90	53.80	-1.00	3	826
09:34:29	53.80	53.90	53.80	-1.00	2	823
09:34:14	53.80	53.90	53.80	-1.00	3	821
09:34:00	53.80	53.90	53.80	-1.00	1	818
09:33:18	53.70	53.80	53.80	-1.00	2	817
09:33:11	53.70	53.80	53.80	-1.00	2	815
09:32:46	53.70	53.80	53.80	-1.00	1	813
09:32:40	53.70	53.80	53.80	-1.00	1	812
09:31:15	53.80	53.90	53.80	-1.00	1	811
09:30:37	53.70	53.90	53.70	-1.10	1	810
09:30:32	53.60	53.80	53.80	-1.00	11	809
09:30:25	53.60	53.80	53.80	-1.00	1	798
09:30:25	53.60	53.80	53.80	-1.00	2	797
09:30:25	53.60	53.80	53.80	-1.00	1	795
09:30:22	53.70	53.80	53.60	-1.20	3	794
09:30:22	53.70	53.80	53.70	-1.10	13	791
09:30:21	53.70	53.80	53.70	-1.10	10	778
09:30:19	53.70	53.80	53.80	-1.00	2	768
09:30:09	53.70	53.80	53.80	-1.00	1	766
09:30:02	53.70	53.80	53.80	-1.00	1	765
09:29:56	53.70	53.80	53.70	-1.10	1	764
09:29:47	53.70	53.80	53.70	-1.10	1	763
09:29:35	53.70	53.80	53.70	-1.10	1	762
09:29:28	53.70	53.80	53.80	-1.00	1	761
09:29:22	53.70	53.80	53.70	-1.10	1	760
09:29:22	53.80	53.90	53.80	-1.00	3	759
09:29:22	53.80	53.90	53.80	-1.00	2	756
09:29:21	53.80	53.90	53.80	-1.00	9	754
09:29:21	53.80	53.90	53.80	-1.00	1	745
09:29:15	53.80	53.90	53.80	-1.00	1	744
09:29:15	53.80	53.90	53.80	-1.00	1	743
09:29:13	53.80	53.90	53.80	-1.00	1	742
09:29:13	53.80	53.90	53.80	-1.00	1	741
09:29:13	53.80	53.90	53.80	-1.00	12	740
09:29:13	53.80	53.90	53.80	-1.00	1	728
09:29:07	53.80	53.90	53.90	-0.90	1	727
09:28:43	53.80	53.90	53.80	-1.00	10	726
09:28:43	53.80	53.90	53.80	-1.00	2	716
09:28:43	53.80	53.90	53.80	-1.00	3	714
09:28:39	53.80	53.90	53.80	-1.00	1	711
09:28:39	53.80	53.90	53.80	-1.00	3	710
09:28:35	53.80	53.90	53.80	-1.00	1	707
09:27:58	53.80	53.90	53.80	-1.00	1	706
09:27:46	53.80	53.90	53.80	-1.00	1	705
09:27:38	53.80	53.90	53.80	-1.00	1	704
09:27:36	53.80	53.90	53.80	-1.00	1	703
09:27:29	53.80	53.90	53.90	-0.90	1	702
09:27:14	53.80	53.90	53.90	-0.90	1	701
09:27:03	53.80	53.90	53.80	-1.00	1	700
09:27:02	53.80	53.90	53.80	-1.00	3	699
09:26:48	53.80	53.90	53.90	-0.90	2	696
09:26:41	53.90	54.00	53.90	-0.90	1	694
09:26:41	53.90	54.00	53.90	-0.90	6	693
09:26:41	53.90	54.00	53.90	-0.90	2	687
09:26:41	53.90	54.00	53.90	-0.90	3	685
09:26:36	53.90	54.00	53.90	-0.90	1	682
09:26:30	53.90	54.00	53.90	-0.90	1	681
09:26:25	53.90	54.00	53.90	-0.90	3	680
09:26:25	53.90	54.00	53.90	-0.90	3	677
09:26:21	53.90	54.00	53.90	-0.90	1	674
09:26:20	53.90	54.00	53.90	-0.90	3	673
09:26:20	53.90	54.00	53.90	-0.90	10	670
09:26:19	53.90	54.00	53.90	-0.90	2	660
09:25:35	53.90	54.00	53.90	-0.90	3	658
09:24:22	53.90	54.00	54.00	-0.80	1	655
09:24:19	53.90	54.00	54.00	-0.80	4	654
09:24:10	53.90	54.00	54.00	-0.80	1	650
09:24:09	53.90	54.00	54.00	-0.80	1	649
09:24:06	54.00	54.10	54.00	-0.80	6	648
09:23:53	54.00	54.10	54.00	-0.80	1	642
09:23:32	53.90	54.00	54.00	-0.80	11	641
09:23:32	53.90	54.00	53.90	-0.90	1	630
09:23:28	53.90	54.00	53.90	-0.90	1	629
09:22:55	53.90	54.00	53.90	-0.90	7	628
09:22:53	53.90	54.00	53.90	-0.90	3	621
09:22:48	53.90	54.00	53.90	-0.90	2	618
09:22:34	53.90	54.00	53.90	-0.90	2	616
09:22:26	53.90	54.00	54.00	-0.80	1	614
09:22:25	53.90	54.00	53.90	-0.90	2	613
09:22:25	53.90	54.00	53.90	-0.90	1	611
09:22:25	53.90	54.00	53.90	-0.90	12	610
09:22:24	53.90	54.00	53.90	-0.90	1	598
09:22:17	53.90	54.00	53.90	-0.90	1	597
09:22:03	53.90	54.00	53.90	-0.90	9	596
09:22:02	54.00	54.10	54.00	-0.80	1	587
09:22:02	54.00	54.10	54.00	-0.80	10	586
09:22:02	54.00	54.10	54.00	-0.80	8	576
09:22:02	54.00	54.10	54.00	-0.80	13	568
09:22:02	54.00	54.10	54.00	-0.80	13	555
09:22:02	54.00	54.10	54.00	-0.80	50	542
09:22:02	54.00	54.10	54.00	-0.80	1	492
09:22:01	54.00	54.10	54.00	-0.80	5	491
09:21:54	54.00	54.10	54.00	-0.80	2	486
09:21:53	54.10	54.20	54.10	-0.70	15	484
09:21:53	54.10	54.20	54.10	-0.70	5	469
09:21:49	54.10	54.20	54.10	-0.70	2	464
09:21:19	54.10	54.20	54.10	-0.70	1	462
09:21:12	54.10	54.20	54.10	-0.70	5	461
09:21:04	54.10	54.20	54.10	-0.70	1	456
09:20:54	54.10	54.20	54.10	-0.70	1	455
09:20:48	54.10	54.20	54.10	-0.70	1	454
09:20:36	54.10	54.20	54.10	-0.70	1	453
09:20:24	54.20	54.30	54.20	-0.60	9	452
09:20:24	54.20	54.30	54.20	-0.60	1	443
09:19:43	54.10	54.20	54.20	-0.60	8	442
09:19:42	54.10	54.20	54.20	-0.60	4	434
09:19:23	54.10	54.20	54.20	-0.60	2	430
09:19:16	54.20	54.30	54.20	-0.60	6	428
09:19:16	54.20	54.30	54.20	-0.60	19	422
09:19:16	54.20	54.30	54.20	-0.60	1	403
09:19:16	54.20	54.30	54.20	-0.60	10	402
09:19:12	54.20	54.30	54.20	-0.60	2	392
09:17:46	54.20	54.30	54.20	-0.60	1	390
09:17:17	54.20	54.30	54.20	-0.60	1	389
09:16:46	54.20	54.30	54.20	-0.60	1	388
09:16:33	54.20	54.30	54.30	-0.50	3	387
09:15:13	54.30	54.40	54.30	-0.50	3	384
09:15:13	54.30	54.40	54.30	-0.50	1	381
09:15:06	54.20	54.30	54.30	-0.50	10	380
09:15:04	54.20	54.30	54.20	-0.60	1	370
09:14:58	54.20	54.30	54.30	-0.50	10	369
09:14:57	54.20	54.30	54.20	-0.60	1	359
09:14:55	54.20	54.30	54.20	-0.60	2	358
09:13:46	54.20	54.30	54.20	-0.60	1	356
09:13:44	54.20	54.30	54.20	-0.60	1	355
09:13:04	54.20	54.30	54.30	-0.50	1	354
09:13:04	54.20	54.30	54.30	-0.50	3	353
09:13:04	54.20	54.30	54.30	-0.50	5	350
09:12:52	54.30	54.40	54.30	-0.50	1	345
09:12:50	54.30	54.40	54.40	-0.40	2	344
09:12:44	54.20	54.30	54.30	-0.50	2	342
09:12:28	54.20	54.30	54.30	-0.50	3	340
09:12:16	54.20	54.30	54.30	-0.50	1	337
09:12:12	54.20	54.30	54.30	-0.50	4	336
09:12:03	54.20	54.30	54.30	-0.50	1	332
09:11:46	54.20	54.30	54.20	-0.60	1	331
09:11:38	54.20	54.30	54.30	-0.50	4	330
09:11:38	54.20	54.30	54.20	-0.60	2	326
09:11:22	54.20	54.30	54.20	-0.60	1	324
09:10:51	54.20	54.30	54.20	-0.60	1	323
09:10:43	54.20	54.30	54.20	-0.60	1	322
09:10:35	54.20	54.30	54.20	-0.60	1	321
09:10:12	54.20	54.30	54.20	-0.60	2	320
09:10:00	54.20	54.30	54.20	-0.60	1	318
09:09:55	54.20	54.30	54.30	-0.50	5	317
09:09:48	54.20	54.30	54.30	-0.50	1	312
09:09:18	54.10	54.20	54.20	-0.60	1	311
09:09:18	54.10	54.20	54.20	-0.60	1	310
09:09:05	54.10	54.30	54.30	-0.50	1	309
09:08:50	54.10	54.20	54.20	-0.60	1	308
09:08:50	54.10	54.20	54.20	-0.60	1	307
09:08:50	54.10	54.20	54.20	-0.60	2	306
09:08:50	54.10	54.20	54.20	-0.60	1	304
09:08:50	54.10	54.20	54.20	-0.60	1	303
09:08:43	54.10	54.20	54.20	-0.60	2	302
09:08:25	54.10	54.20	54.20	-0.60	5	300
09:07:49	54.00	54.10	54.10	-0.70	6	295
09:07:42	54.00	54.10	54.00	-0.80	8	289
09:07:35	54.00	54.10	54.10	-0.70	1	281
09:07:30	54.00	54.10	54.10	-0.70	1	280
09:07:24	54.00	54.10	54.10	-0.70	4	279
09:07:24	54.00	54.10	54.10	-0.70	2	275
09:07:17	54.00	54.10	54.00	-0.80	1	273
09:07:17	54.10	54.20	54.10	-0.70	10	272
09:07:12	54.10	54.20	54.00	-0.80	28	262
09:07:12	54.10	54.20	54.10	-0.70	2	234
09:06:57	54.10	54.20	54.10	-0.70	1	232
09:06:56	54.00	54.10	54.10	-0.70	6	231
09:06:53	54.00	54.10	54.00	-0.80	1	225
09:06:51	54.00	54.10	54.10	-0.70	1	224
09:06:51	54.00	54.10	54.10	-0.70	1	223
09:06:50	54.00	54.10	54.10	-0.70	1	222
09:06:49	54.10	54.20	54.10	-0.70	7	221
09:06:49	54.10	54.20	54.10	-0.70	1	214
09:06:49	54.10	54.20	54.10	-0.70	1	213
09:06:49	54.10	54.20	54.10	-0.70	4	212
09:06:49	54.10	54.20	54.10	-0.70	1	208
09:06:44	54.10	54.30	54.10	-0.70	2	207
09:06:38	54.10	54.30	54.10	-0.70	1	205
09:06:38	54.10	54.30	54.10	-0.70	1	204
09:06:31	54.10	54.30	54.10	-0.70	1	203
09:06:31	54.10	54.30	54.10	-0.70	2	202
09:06:18	54.20	54.30	54.20	-0.60	2	200
09:06:18	54.20	54.30	54.20	-0.60	1	198
09:06:17	54.20	54.30	54.20	-0.60	1	197
09:06:15	54.20	54.30	54.20	-0.60	1	196
09:06:07	54.20	54.30	54.20	-0.60	1	195
09:05:56	54.20	54.30	54.20	-0.60	1	194
09:05:36	54.20	54.30	54.20	-0.60	1	193
09:05:36	54.20	54.30	54.20	-0.60	5	192
09:05:36	54.20	54.30	54.20	-0.60	2	187
09:05:33	54.20	54.30	54.20	-0.60	1	185
09:05:33	54.20	54.30	54.20	-0.60	1	184
09:05:33	54.20	54.30	54.20	-0.60	1	183
09:05:33	54.20	54.30	54.20	-0.60	8	182
09:05:04	54.20	54.30	54.20	-0.60	3	174
09:05:04	54.20	54.30	54.20	-0.60	1	171
09:05:04	54.20	54.30	54.20	-0.60	1	170
09:05:03	54.20	54.30	54.20	-0.60	1	169
09:04:45	54.30	54.40	54.30	-0.50	6	168
09:03:57	54.30	54.40	54.30	-0.50	8	162
09:03:57	54.30	54.50	54.30	-0.50	4	154
09:03:57	54.30	54.50	54.50	-0.30	1	150
09:03:57	54.40	54.50	54.40	-0.40	1	149
09:03:57	54.40	54.50	54.40	-0.40	5	148
09:03:50	54.40	54.50	54.50	-0.30	2	143
09:03:46	54.40	54.50	54.40	-0.40	1	141
09:03:42	54.40	54.50	54.40	-0.40	1	140
09:03:24	54.40	54.50	54.50	-0.30	1	139
09:03:12	54.40	54.50	54.50	-0.30	1	138
09:03:04	54.40	54.50	54.40	-0.40	1	137
09:02:39	54.40	54.50	54.50	-0.30	1	136
09:02:35	54.40	54.50	54.40	-0.40	3	135
09:02:34	54.40	54.50	54.50	-0.30	2	132
09:02:33	54.40	54.50	54.50	-0.30	4	130
09:02:07	54.50	54.60	54.50	-0.30	2	126
09:02:02	54.50	54.60	54.50	-0.30	5	124
09:01:42	54.50	54.60	54.60	-0.20	1	119
09:01:32	54.50	54.70	54.50	-0.30	1	118
09:01:30	54.60	54.70	54.60	-0.20	1	117
09:01:30	54.50	54.60	54.60	-0.20	1	116
09:01:30	54.50	54.60	54.60	-0.20	2	115
09:01:19	54.50	54.60	54.60	-0.20	1	113
09:01:19	54.50	54.60	54.50	-0.30	2	112
09:01:18	54.50	54.60	54.60	-0.20	1	110
09:01:18	54.50	54.60	54.60	-0.20	2	109
09:01:18	54.60	54.70	54.60	-0.20	1	107
09:01:18	54.50	54.60	54.60	-0.20	9	106
09:01:02	54.50	54.70	54.50	-0.30	1	97
09:00:46	54.40	54.70	54.40	-0.40	1	96
09:00:45	54.50	54.70	54.40	-0.40	4	95
09:00:45	54.50	54.70	54.50	-0.30	1	91
09:00:40	54.60	54.70	54.60	-0.20	1	90
09:00:40	54.60	54.70	54.60	-0.20	3	89
09:00:39	54.50	54.70	54.40	-0.40	5	86
09:00:39	54.50	54.70	54.50	-0.30	2	81
09:00:31	54.50	54.70	54.40	-0.40	5	79
09:00:31	54.50	54.70	54.50	-0.30	2	74
09:00:25	54.50	54.60	54.60	-0.20	4	72
09:00:25	54.50	54.60	54.60	-0.20	1	68
09:00:24	54.40	54.50	54.50	-0.30	8	67
09:00:11	54.40	54.60	54.40	-0.40	1	59
09:00:09	54.50	54.70	54.50	-0.30	1	58
09:00:09	54.50	54.70	54.50	-0.30	3	57
09:00:09	54.50	54.70	54.50	-0.30	8	54
09:00:05	54.60	54.70	54.60	-0.20	3	46
09:00:05	--	--	54.60	-0.20	43	43

　

其他人也逛...

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 Pro (256G)

PChome 購物儲值6,000元

【點睛品】貳台錢黃金金條_計價黃金

Apple iPhone 17 Pro Max (256G)

麥當勞勁辣鷄腿堡好禮即享券

MyCard 5000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值3,000元

華航年終再創高有望優於去年6....

日月光投控去年第4季營收單季次...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧研華、神基2025全年營收寫新高 ...
‧台積電2025年12月營收同期新高 ...
‧114年12月出口連26紅全年進出...

加密貨幣

比特幣BTC	90184.96	-1,124.68	-1.23%
以太幣ETH	3076.57	-90.35	-2.85%
瑞波幣XRP	2.09	-0.08	-3.56%
比特幣現金BCH	630.26	1.19	0.19%
萊特幣LTC	80.66	-0.97	-1.19%
卡達幣ADA	0.389793	-0.01	-3.01%
波場幣TRX	0.295376	0.00	-0.85%
恆星幣XLM	0.227424	-0.01	-2.81%

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。