漲幅排行：1 欣　興 132.00 +12.002 景　碩 99.20 +9.003 GIS-KY 44.10 +4.00

跌幅排行：1 如　興 10.35 -0.902 東　訊 14.50 -1.053 峰源-KY 53.10 -3.10

漲停排行：1 欣　興 132.00 +12.002 景　碩 99.20 +9.003 GIS-KY 44.10 +4.00

最新國巨收購日本芝浦日期延長至8月1日熱門英業達子公司英穩達撤回破產聲請改清算加速解散

更新報價

天鉞電 (5251) 光電業上櫃

53.90 ▼-1.20 -2.18% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	2,919	53.90	7	54.00	69	55.50	55.70	53.90	55.10

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	53.90	-1.20	17	2919
13:30:00	53.80	54.00	53.90	-1.20	272	2902
13:24:58	54.00	54.10	54.00	-1.10	5	2630
13:24:51	54.00	54.10	54.10	-1.00	1	2625
13:24:44	54.00	54.10	54.10	-1.00	1	2624
13:24:34	54.00	54.10	54.10	-1.00	1	2623
13:24:30	54.00	54.10	54.10	-1.00	1	2622
13:24:27	54.00	54.10	54.10	-1.00	1	2621
13:24:26	54.00	54.10	54.00	-1.10	1	2620
13:24:25	54.00	54.10	54.00	-1.10	4	2619
13:24:25	54.00	54.10	54.00	-1.10	1	2615
13:24:22	54.00	54.10	54.00	-1.10	10	2614
13:24:14	54.00	54.10	54.00	-1.10	3	2604
13:24:13	54.00	54.10	54.00	-1.10	4	2601
13:24:11	54.00	54.10	54.10	-1.00	2	2597
13:24:05	54.00	54.10	54.10	-1.00	1	2595
13:24:03	54.00	54.10	54.00	-1.10	1	2594
13:24:02	54.00	54.10	54.10	-1.00	6	2593
13:24:00	54.00	54.10	54.00	-1.10	3	2587
13:23:59	54.00	54.10	54.10	-1.00	2	2584
13:23:53	54.00	54.10	54.00	-1.10	1	2582
13:23:48	54.00	54.10	54.00	-1.10	1	2581
13:23:46	54.00	54.10	54.10	-1.00	1	2580
13:23:41	54.00	54.10	54.10	-1.00	1	2579
13:23:38	54.00	54.10	54.10	-1.00	1	2578
13:23:38	54.00	54.10	54.10	-1.00	1	2577
13:23:25	54.00	54.10	54.10	-1.00	1	2576
13:23:23	54.00	54.10	54.00	-1.10	10	2575
13:23:12	54.00	54.10	54.10	-1.00	1	2565
13:23:11	54.00	54.10	54.10	-1.00	1	2564
13:22:59	54.00	54.10	54.10	-1.00	1	2563
13:22:53	54.00	54.10	54.10	-1.00	1	2562
13:22:35	54.00	54.10	54.00	-1.10	1	2561
13:22:31	54.00	54.10	54.00	-1.10	3	2560
13:22:21	54.00	54.10	54.00	-1.10	1	2557
13:22:16	54.00	54.10	54.00	-1.10	1	2556
13:22:04	54.00	54.10	54.00	-1.10	1	2555
13:21:48	54.00	54.10	54.00	-1.10	1	2554
13:21:41	54.00	54.10	54.00	-1.10	1	2553
13:21:39	54.00	54.10	54.00	-1.10	5	2552
13:21:38	54.00	54.10	54.00	-1.10	2	2547
13:21:38	54.00	54.10	54.00	-1.10	1	2545
13:21:36	54.00	54.10	54.00	-1.10	1	2544
13:21:34	54.00	54.10	54.00	-1.10	3	2543
13:21:33	54.00	54.10	54.00	-1.10	5	2540
13:21:33	54.00	54.10	54.00	-1.10	1	2535
13:21:30	54.00	54.10	54.00	-1.10	1	2534
13:21:25	54.00	54.10	54.00	-1.10	7	2533
13:21:22	54.00	54.10	54.00	-1.10	1	2526
13:21:18	54.00	54.10	54.10	-1.00	1	2525
13:21:06	54.00	54.10	54.00	-1.10	1	2524
13:21:04	54.00	54.10	54.10	-1.00	1	2523
13:20:51	54.00	54.10	54.00	-1.10	2	2522
13:20:45	54.00	54.10	54.00	-1.10	8	2520
13:20:34	54.00	54.10	54.00	-1.10	1	2512
13:20:25	54.00	54.10	54.00	-1.10	1	2511
13:20:24	54.00	54.10	54.00	-1.10	1	2510
13:20:24	54.00	54.10	54.00	-1.10	3	2509
13:20:21	54.00	54.10	54.00	-1.10	5	2506
13:20:16	54.00	54.10	54.10	-1.00	1	2501
13:19:42	54.00	54.10	54.10	-1.00	1	2500
13:19:38	54.00	54.10	54.00	-1.10	1	2499
13:19:36	54.00	54.10	54.00	-1.10	2	2498
13:19:13	54.00	54.10	54.00	-1.10	1	2496
13:19:03	54.00	54.10	54.00	-1.10	1	2495
13:18:59	54.00	54.10	54.00	-1.10	2	2494
13:18:58	54.00	54.10	54.00	-1.10	1	2492
13:18:54	54.00	54.10	54.10	-1.00	1	2491
13:18:54	54.00	54.10	54.00	-1.10	2	2490
13:18:33	54.00	54.10	54.00	-1.10	30	2488
13:18:31	54.00	54.10	54.10	-1.00	1	2458
13:18:31	54.00	54.10	54.10	-1.00	1	2457
13:18:29	54.10	54.20	54.10	-1.00	1	2456
13:18:26	54.10	54.20	54.10	-1.00	1	2455
13:18:15	54.10	54.20	54.10	-1.00	4	2454
13:18:10	54.10	54.20	54.10	-1.00	1	2450
13:18:09	54.10	54.20	54.10	-1.00	2	2449
13:18:03	54.10	54.20	54.10	-1.00	2	2447
13:17:53	54.10	54.20	54.10	-1.00	1	2445
13:17:51	54.10	54.20	54.10	-1.00	1	2444
13:17:51	54.10	54.20	54.10	-1.00	1	2443
13:17:49	54.10	54.20	54.10	-1.00	1	2442
13:17:36	54.10	54.20	54.10	-1.00	1	2441
13:17:33	54.10	54.20	54.10	-1.00	1	2440
13:17:29	54.10	54.20	54.10	-1.00	1	2439
13:17:28	54.10	54.20	54.10	-1.00	1	2438
13:17:27	54.10	54.20	54.10	-1.00	1	2437
13:17:17	54.10	54.20	54.10	-1.00	1	2436
13:17:16	54.10	54.20	54.10	-1.00	1	2435
13:17:11	54.10	54.20	54.10	-1.00	1	2434
13:17:11	54.10	54.20	54.10	-1.00	1	2433
13:17:10	54.10	54.20	54.10	-1.00	2	2432
13:17:06	54.10	54.20	54.10	-1.00	3	2430
13:17:06	54.10	54.20	54.10	-1.00	5	2427
13:17:02	54.10	54.20	54.10	-1.00	4	2422
13:17:02	54.10	54.20	54.10	-1.00	2	2418
13:16:53	54.10	54.20	54.10	-1.00	1	2416
13:16:46	54.10	54.20	54.20	-0.90	1	2415
13:16:38	54.10	54.20	54.10	-1.00	1	2414
13:16:19	54.10	54.20	54.20	-0.90	1	2413
13:15:40	54.10	54.20	54.20	-0.90	1	2412
13:15:23	54.10	54.20	54.20	-0.90	1	2411
13:15:02	54.10	54.20	54.20	-0.90	1	2410
13:14:55	54.10	54.20	54.10	-1.00	1	2409
13:14:36	54.10	54.20	54.20	-0.90	1	2408
13:14:04	54.10	54.20	54.20	-0.90	1	2407
13:13:57	54.10	54.20	54.10	-1.00	1	2406
13:13:49	54.10	54.20	54.10	-1.00	1	2405
13:13:48	54.10	54.20	54.10	-1.00	1	2404
13:13:22	54.10	54.20	54.10	-1.00	4	2403
13:13:16	54.10	54.20	54.20	-0.90	1	2399
13:13:05	54.10	54.20	54.20	-0.90	1	2398
13:12:55	54.10	54.20	54.10	-1.00	2	2397
13:12:16	54.10	54.20	54.10	-1.00	1	2395
13:12:05	54.10	54.20	54.10	-1.00	2	2394
13:12:02	54.10	54.20	54.20	-0.90	1	2392
13:11:53	54.10	54.20	54.10	-1.00	2	2391
13:10:34	54.10	54.20	54.20	-0.90	2	2389
13:10:31	54.10	54.20	54.20	-0.90	1	2387
13:10:15	54.10	54.20	54.20	-0.90	1	2386
13:10:13	54.10	54.20	54.10	-1.00	1	2385
13:10:08	54.10	54.20	54.20	-0.90	1	2384
13:09:46	54.10	54.20	54.20	-0.90	1	2383
13:09:43	54.10	54.20	54.10	-1.00	2	2382
13:09:25	54.10	54.20	54.10	-1.00	1	2380
13:08:39	54.00	54.10	54.10	-1.00	4	2379
13:08:39	54.10	54.20	54.10	-1.00	1	2375
13:08:34	54.10	54.20	54.10	-1.00	2	2374
13:07:58	54.10	54.20	54.10	-1.00	2	2372
13:07:52	54.00	54.10	54.10	-1.00	3	2370
13:07:52	54.10	54.20	54.10	-1.00	2	2367
13:07:47	54.10	54.20	54.20	-0.90	1	2365
13:07:40	54.10	54.20	54.10	-1.00	3	2364
13:07:01	54.10	54.20	54.10	-1.00	1	2361
13:07:00	54.10	54.20	54.10	-1.00	3	2360
13:06:55	54.10	54.20	54.10	-1.00	1	2357
13:06:41	54.10	54.20	54.10	-1.00	4	2356
13:06:30	54.10	54.20	54.10	-1.00	2	2352
13:06:04	54.10	54.20	54.10	-1.00	1	2350
13:05:41	54.10	54.20	54.10	-1.00	2	2349
13:05:39	54.10	54.20	54.10	-1.00	2	2347
13:05:26	54.10	54.20	54.10	-1.00	1	2345
13:05:25	54.10	54.20	54.10	-1.00	2	2344
13:05:23	54.10	54.20	54.10	-1.00	2	2342
13:05:19	54.10	54.20	54.10	-1.00	1	2340
13:05:12	54.10	54.20	54.10	-1.00	1	2339
13:05:08	54.10	54.20	54.10	-1.00	10	2338
13:04:42	54.10	54.20	54.10	-1.00	10	2328
13:04:22	54.10	54.20	54.10	-1.00	1	2318
13:04:18	54.10	54.20	54.10	-1.00	2	2317
13:03:41	54.10	54.20	54.10	-1.00	1	2315
13:03:35	54.10	54.20	54.10	-1.00	3	2314
13:03:27	54.10	54.20	54.20	-0.90	1	2311
13:03:01	54.10	54.20	54.10	-1.00	1	2310
13:02:40	54.10	54.20	54.10	-1.00	2	2309
13:02:35	54.10	54.20	54.20	-0.90	1	2307
13:01:44	54.10	54.20	54.20	-0.90	1	2306
13:01:07	54.20	54.30	54.20	-0.90	1	2305
13:00:55	54.20	54.30	54.20	-0.90	1	2304
13:00:50	54.20	54.30	54.20	-0.90	1	2303
13:00:50	54.20	54.30	54.20	-0.90	1	2302
13:00:48	54.20	54.30	54.20	-0.90	1	2301
13:00:41	54.20	54.30	54.20	-0.90	6	2300
13:00:37	54.20	54.30	54.20	-0.90	7	2294
13:00:20	54.20	54.30	54.20	-0.90	20	2287
13:00:19	54.20	54.30	54.20	-0.90	7	2267
12:58:29	54.30	54.40	54.30	-0.80	1	2260
12:58:15	54.20	54.30	54.30	-0.80	1	2259
12:58:04	54.20	54.30	54.30	-0.80	1	2258
12:56:53	54.30	54.40	54.30	-0.80	1	2257
12:56:42	54.20	54.30	54.30	-0.80	1	2256
12:55:27	54.30	54.40	54.30	-0.80	1	2255
12:55:20	54.20	54.30	54.30	-0.80	1	2254
12:55:18	54.20	54.30	54.30	-0.80	3	2253
12:54:29	54.20	54.30	54.30	-0.80	1	2250
12:53:42	54.20	54.30	54.20	-0.90	1	2249
12:52:44	54.30	54.40	54.30	-0.80	8	2248
12:52:44	54.30	54.40	54.30	-0.80	2	2240
12:51:16	54.30	54.40	54.30	-0.80	1	2238
12:49:44	54.30	54.40	54.30	-0.80	3	2237
12:48:39	54.30	54.40	54.30	-0.80	1	2234
12:48:17	54.20	54.30	54.30	-0.80	2	2233
12:48:03	54.30	54.40	54.30	-0.80	6	2231
12:46:46	54.30	54.40	54.30	-0.80	3	2225
12:44:51	54.20	54.30	54.30	-0.80	2	2222
12:44:39	54.20	54.30	54.30	-0.80	1	2220
12:44:39	54.20	54.30	54.30	-0.80	1	2219
12:44:34	54.20	54.30	54.30	-0.80	2	2218
12:44:27	54.20	54.30	54.30	-0.80	2	2216
12:44:24	54.20	54.30	54.20	-0.90	4	2214
12:43:58	54.20	54.30	54.20	-0.90	1	2210
12:43:42	54.20	54.30	54.20	-0.90	1	2209
12:43:39	54.30	54.40	54.30	-0.80	36	2208
12:43:29	54.30	54.40	54.30	-0.80	1	2172
12:42:47	54.30	54.40	54.30	-0.80	1	2171
12:42:40	54.40	54.50	54.40	-0.70	8	2170
12:41:13	54.40	54.50	54.50	-0.60	1	2162
12:40:41	54.50	54.60	54.50	-0.60	4	2161
12:40:21	54.50	54.60	54.50	-0.60	1	2157
12:37:49	54.60	54.70	54.60	-0.50	2	2156
12:36:07	54.70	54.80	54.70	-0.40	1	2154
12:36:06	54.60	54.80	54.80	-0.30	1	2153
12:35:11	54.60	54.70	54.70	-0.40	1	2152
12:34:34	54.60	54.70	54.70	-0.40	1	2151
12:33:40	54.60	54.70	54.60	-0.50	1	2150
12:33:17	54.60	54.70	54.60	-0.50	2	2149
12:32:58	54.50	54.60	54.60	-0.50	1	2147
12:32:52	54.50	54.60	54.60	-0.50	1	2146
12:32:22	54.50	54.60	54.60	-0.50	1	2145
12:31:15	54.50	54.60	54.60	-0.50	2	2144
12:29:42	54.40	54.50	54.50	-0.60	18	2142
12:29:11	54.40	54.50	54.50	-0.60	1	2124
12:27:25	54.40	54.50	54.50	-0.60	1	2123
12:26:19	54.40	54.60	54.40	-0.70	1	2122
12:26:14	54.40	54.50	54.50	-0.60	6	2121
12:26:14	54.50	54.60	54.50	-0.60	4	2115
12:25:56	54.50	54.60	54.50	-0.60	1	2111
12:25:55	54.50	54.60	54.60	-0.50	2	2110
12:24:28	54.50	54.60	54.60	-0.50	5	2108
12:22:59	54.40	54.50	54.50	-0.60	6	2103
12:22:59	54.50	54.60	54.50	-0.60	4	2097
12:21:24	54.40	54.50	54.50	-0.60	4	2093
12:21:24	54.40	54.50	54.50	-0.60	1	2089
12:20:43	54.40	54.50	54.40	-0.70	1	2088
12:19:28	54.40	54.50	54.40	-0.70	1	2087
12:18:11	54.40	54.50	54.40	-0.70	1	2086
12:17:42	54.40	54.50	54.40	-0.70	2	2085
12:17:29	54.40	54.50	54.40	-0.70	1	2083
12:12:27	54.40	54.50	54.40	-0.70	1	2082
12:11:35	54.40	54.50	54.40	-0.70	1	2081
12:10:45	54.40	54.50	54.40	-0.70	1	2080
12:09:13	54.40	54.50	54.50	-0.60	1	2079
12:09:13	54.40	54.50	54.40	-0.70	1	2078
12:09:12	54.40	54.50	54.40	-0.70	1	2077
12:08:59	54.40	54.50	54.40	-0.70	2	2076
12:08:12	54.40	54.60	54.40	-0.70	3	2074
12:07:49	54.40	54.60	54.40	-0.70	1	2071
12:07:32	54.40	54.60	54.40	-0.70	1	2070
12:07:22	54.40	54.50	54.50	-0.60	1	2069
12:07:11	54.40	54.50	54.50	-0.60	1	2068
12:06:37	54.50	54.60	54.50	-0.60	1	2067
12:06:27	54.50	54.60	54.50	-0.60	1	2066
12:05:30	54.50	54.60	54.50	-0.60	1	2065
12:04:31	54.50	54.60	54.50	-0.60	1	2064
12:03:51	54.40	54.50	54.50	-0.60	22	2063
12:03:51	54.50	54.60	54.50	-0.60	10	2041
12:03:05	54.60	54.70	54.60	-0.50	3	2031
12:01:49	54.60	54.70	54.60	-0.50	1	2028
12:01:31	54.50	54.60	54.60	-0.50	1	2027
12:00:49	54.50	54.60	54.50	-0.60	2	2026
11:59:09	54.60	54.70	54.60	-0.50	1	2024
11:59:02	54.60	54.70	54.60	-0.50	1	2023
11:58:45	54.70	54.80	54.70	-0.40	3	2022
11:55:37	54.70	54.80	54.70	-0.40	1	2019
11:55:02	54.70	54.80	54.70	-0.40	1	2018
11:54:57	54.70	54.80	54.70	-0.40	1	2017
11:53:45	54.70	54.80	54.70	-0.40	1	2016
11:53:03	54.70	54.80	54.70	-0.40	1	2015
11:53:01	54.70	54.80	54.70	-0.40	1	2014
11:52:30	54.60	54.70	54.70	-0.40	1	2013
11:51:04	54.60	54.70	54.70	-0.40	1	2012
11:50:10	54.60	54.70	54.70	-0.40	1	2011
11:49:26	54.70	54.80	54.70	-0.40	1	2010
11:48:59	54.70	54.80	54.70	-0.40	1	2009
11:47:44	54.60	54.80	54.60	-0.50	1	2008
11:46:56	54.70	54.90	54.60	-0.50	3	2007
11:46:56	54.70	54.90	54.70	-0.40	2	2004
11:46:32	54.70	54.80	54.80	-0.30	1	2002
11:46:26	54.70	54.80	54.70	-0.40	1	2001
11:46:01	54.70	54.90	54.60	-0.50	10	2000
11:46:01	54.70	54.90	54.70	-0.40	10	1990
11:45:41	54.70	54.80	54.80	-0.30	1	1980
11:45:30	54.70	54.80	54.80	-0.30	1	1979
11:45:15	54.80	54.90	54.80	-0.30	2	1978
11:42:44	54.80	54.90	54.80	-0.30	1	1976
11:41:22	54.80	54.90	54.80	-0.30	2	1975
11:40:29	54.80	54.90	54.80	-0.30	1	1973
11:38:48	54.80	54.90	54.80	-0.30	1	1972
11:38:35	54.80	54.90	54.80	-0.30	1	1971
11:38:30	54.80	54.90	54.80	-0.30	4	1970
11:37:14	54.80	54.90	54.80	-0.30	2	1966
11:35:20	54.90	55.00	54.90	-0.20	1	1964
11:35:15	54.90	55.00	54.90	-0.20	2	1963
11:34:22	54.90	55.00	54.90	-0.20	1	1961
11:33:41	55.00	55.10	55.00	-0.10	1	1960
11:33:05	55.00	55.10	55.00	-0.10	4	1959
11:32:21	54.90	55.10	55.10	0	1	1955
11:32:15	54.90	55.10	55.10	0	1	1954
11:32:01	54.90	55.10	55.10	0	1	1953
11:31:14	54.80	55.00	55.10	0	4	1952
11:31:14	54.80	55.00	55.00	-0.10	6	1948
11:30:02	54.80	55.00	54.80	-0.30	1	1942
11:29:28	54.90	55.00	54.90	-0.20	1	1941
11:29:21	54.90	55.00	54.90	-0.20	1	1940
11:29:18	54.90	55.00	54.90	-0.20	4	1939
11:29:06	54.90	55.00	54.90	-0.20	3	1935
11:28:07	54.90	55.00	54.90	-0.20	1	1932
11:27:32	55.00	55.10	55.00	-0.10	1	1931
11:26:36	55.00	55.10	55.00	-0.10	10	1930
11:26:04	55.00	55.10	55.10	0	1	1920
11:25:13	54.90	55.00	55.00	-0.10	1	1919
11:25:13	54.90	55.00	55.00	-0.10	2	1918
11:24:09	54.90	55.00	54.90	-0.20	1	1916
11:20:18	54.80	54.90	54.90	-0.20	4	1915
11:19:56	54.80	54.90	54.80	-0.30	1	1911
11:19:29	54.70	54.80	54.80	-0.30	1	1910
11:18:32	54.80	54.90	54.80	-0.30	1	1909
11:16:57	54.80	54.90	54.80	-0.30	3	1908
11:13:59	54.80	54.90	54.80	-0.30	3	1905
11:13:52	54.80	54.90	54.80	-0.30	1	1902
11:13:26	54.70	54.80	54.80	-0.30	4	1901
11:12:59	54.80	54.90	54.80	-0.30	1	1897
11:12:35	54.80	54.90	54.80	-0.30	1	1896
11:12:09	54.80	54.90	54.80	-0.30	5	1895
11:12:09	54.80	54.90	54.80	-0.30	2	1890
11:12:09	54.80	54.90	54.80	-0.30	1	1888
11:12:08	54.80	54.90	54.80	-0.30	1	1887
11:10:11	54.90	55.00	54.90	-0.20	1	1886
11:09:29	54.90	55.00	54.90	-0.20	1	1885
11:08:06	54.90	55.00	54.90	-0.20	1	1884
11:07:03	54.90	55.00	54.90	-0.20	1	1883
11:06:05	54.80	54.90	54.90	-0.20	1	1882
11:05:39	54.90	55.00	54.90	-0.20	2	1881
11:04:40	54.80	54.90	54.90	-0.20	2	1879
11:04:40	54.90	55.00	54.90	-0.20	1	1877
11:04:39	54.90	55.00	54.90	-0.20	1	1876
11:04:38	54.90	55.00	54.90	-0.20	1	1875
11:04:26	54.90	55.00	54.90	-0.20	1	1874
11:03:11	55.00	55.10	55.00	-0.10	2	1873
11:03:11	55.00	55.10	55.00	-0.10	13	1871
11:03:02	55.00	55.10	55.00	-0.10	1	1858
11:02:35	55.10	55.20	55.10	0	2	1857
11:02:21	55.00	55.10	55.10	0	5	1855
11:02:07	55.10	55.20	55.10	0	1	1850
11:02:01	55.00	55.10	55.10	0	3	1849
11:02:01	55.00	55.10	55.10	0	1	1846
11:01:58	55.00	55.10	55.10	0	1	1845
11:01:20	55.10	55.20	55.10	0	7	1844
11:01:14	55.10	55.20	55.10	0	1	1837
11:01:11	55.20	55.30	55.20	+0.10	8	1836
11:01:11	55.20	55.30	55.20	+0.10	2	1828
11:01:00	55.20	55.30	55.30	+0.20	1	1826
11:00:46	55.20	55.30	55.30	+0.20	1	1825
11:00:41	55.20	55.30	55.20	+0.10	1	1824
11:00:35	55.20	55.30	55.30	+0.20	1	1823
11:00:13	55.20	55.30	55.20	+0.10	4	1822
11:00:13	55.20	55.30	55.30	+0.20	1	1818
11:00:03	55.20	55.30	55.20	+0.10	1	1817
10:59:54	55.20	55.30	55.30	+0.20	1	1816
10:59:39	55.20	55.30	55.30	+0.20	1	1815
10:59:33	55.20	55.30	55.30	+0.20	1	1814
10:59:31	55.20	55.30	55.30	+0.20	1	1813
10:59:11	55.20	55.30	55.20	+0.10	2	1812
10:59:02	55.20	55.30	55.30	+0.20	2	1810
10:59:02	55.20	55.30	55.30	+0.20	1	1808
10:59:01	55.20	55.30	55.30	+0.20	1	1807
10:59:01	55.20	55.30	55.30	+0.20	3	1806
10:58:53	55.20	55.30	55.30	+0.20	1	1803
10:58:50	55.20	55.30	55.30	+0.20	1	1802
10:58:45	55.20	55.30	55.30	+0.20	1	1801
10:58:39	55.30	55.40	55.30	+0.20	2	1800
10:58:34	55.30	55.40	55.30	+0.20	1	1798
10:58:34	55.30	55.40	55.30	+0.20	1	1797
10:58:21	55.30	55.40	55.40	+0.30	1	1796
10:58:14	55.30	55.40	55.40	+0.30	1	1795
10:58:12	55.30	55.40	55.30	+0.20	1	1794
10:58:11	55.20	55.30	55.30	+0.20	2	1793
10:58:09	55.20	55.30	55.30	+0.20	2	1791
10:58:09	55.20	55.30	55.30	+0.20	5	1789
10:57:51	55.30	55.40	55.30	+0.20	4	1784
10:57:45	55.20	55.30	55.30	+0.20	2	1780
10:57:37	55.20	55.30	55.30	+0.20	1	1778
10:57:36	55.20	55.30	55.30	+0.20	2	1777
10:57:34	55.20	55.30	55.30	+0.20	1	1775
10:57:33	55.20	55.30	55.30	+0.20	2	1774
10:57:28	55.20	55.30	55.30	+0.20	3	1772
10:57:25	55.20	55.30	55.30	+0.20	1	1769
10:57:25	55.30	55.40	55.30	+0.20	6	1768
10:57:22	55.30	55.40	55.30	+0.20	1	1762
10:57:18	55.20	55.40	55.40	+0.30	1	1761
10:57:17	55.20	55.30	55.30	+0.20	1	1760
10:57:11	55.20	55.30	55.30	+0.20	1	1759
10:57:05	55.20	55.40	55.40	+0.30	4	1758
10:57:00	55.20	55.40	55.40	+0.30	1	1754
10:57:00	55.40	55.50	55.40	+0.30	15	1753
10:57:00	55.40	55.50	55.40	+0.30	1	1738
10:56:59	55.20	55.40	55.40	+0.30	3	1737
10:56:56	55.20	55.40	55.40	+0.30	1	1734
10:56:49	55.20	55.40	55.40	+0.30	1	1733
10:56:46	55.20	55.40	55.40	+0.30	1	1732
10:56:45	55.20	55.40	55.40	+0.30	2	1731
10:56:39	55.20	55.30	55.30	+0.20	1	1729
10:56:33	55.30	55.40	55.30	+0.20	1	1728
10:56:26	55.30	55.40	55.40	+0.30	6	1727
10:56:26	55.10	55.30	55.40	+0.30	8	1721
10:56:26	55.10	55.30	55.30	+0.20	2	1713
10:56:26	55.10	55.30	55.30	+0.20	1	1711
10:56:26	55.10	55.30	55.30	+0.20	11	1710
10:56:26	55.00	55.20	55.20	+0.10	12	1699
10:56:24	55.00	55.10	55.10	0	8	1687
10:56:23	54.90	55.00	55.00	-0.10	4	1679
10:56:23	54.90	55.00	55.00	-0.10	1	1675
10:56:22	54.90	55.00	55.00	-0.10	1	1674
10:56:19	54.90	55.00	54.90	-0.20	1	1673
10:56:19	54.90	55.00	54.90	-0.20	2	1672
10:56:19	54.90	55.00	54.90	-0.20	1	1670
10:56:04	54.90	55.00	54.90	-0.20	1	1669
10:55:33	54.90	55.00	54.90	-0.20	1	1668
10:54:59	55.00	55.10	55.00	-0.10	15	1667
10:54:59	55.00	55.10	55.00	-0.10	15	1652
10:54:47	55.10	55.20	55.10	0	1	1637
10:54:47	55.00	55.10	55.10	0	2	1636
10:54:37	55.00	55.10	55.10	0	1	1634
10:54:30	55.00	55.10	55.10	0	2	1633
10:54:15	55.00	55.10	55.00	-0.10	1	1631
10:54:14	54.90	55.00	55.00	-0.10	2	1630
10:54:03	55.00	55.10	55.00	-0.10	1	1628
10:54:00	54.90	55.10	55.10	0	1	1627
10:53:49	54.90	55.00	55.00	-0.10	1	1626
10:53:45	54.90	55.00	55.00	-0.10	1	1625
10:53:10	54.80	54.90	55.00	-0.10	3	1624
10:53:10	54.80	54.90	54.90	-0.20	8	1621
10:52:43	54.80	54.90	54.80	-0.30	1	1613
10:51:59	54.80	54.90	54.90	-0.20	1	1612
10:51:36	54.80	54.90	54.90	-0.20	2	1611
10:51:26	55.10	55.20	55.10	0	3	1609
10:51:26	54.80	54.90	55.10	0	3	1606
10:51:26	54.80	54.90	55.00	-0.10	7	1603
10:51:26	54.80	54.90	54.90	-0.20	1	1596
10:51:11	54.90	55.00	54.90	-0.20	1	1595
10:50:59	54.90	55.00	54.90	-0.20	1	1594
10:50:56	54.90	55.00	54.90	-0.20	1	1593
10:50:39	54.80	55.00	55.00	-0.10	1	1592
10:50:16	54.80	55.00	55.00	-0.10	1	1591
10:49:58	55.00	55.10	55.00	-0.10	4	1590
10:49:53	55.00	55.10	55.10	0	1	1586
10:49:48	55.00	55.10	55.10	0	1	1585
10:49:46	55.00	55.10	55.10	0	5	1584
10:49:46	55.00	55.10	55.10	0	1	1579
10:49:44	55.00	55.10	55.10	0	1	1578
10:49:43	55.00	55.10	55.10	0	1	1577
10:49:38	55.00	55.10	55.10	0	2	1576
10:49:37	55.00	55.10	55.10	0	1	1574
10:49:35	54.80	55.00	55.00	-0.10	1	1573
10:49:34	54.80	54.90	54.90	-0.20	1	1572
10:49:34	54.80	55.00	55.00	-0.10	2	1571
10:49:29	54.80	54.90	54.90	-0.20	15	1569
10:49:20	54.80	54.90	54.80	-0.30	1	1554
10:49:17	54.70	54.80	54.80	-0.30	3	1553
10:48:57	54.70	54.90	54.70	-0.40	1	1550
10:48:52	54.70	54.80	54.80	-0.30	1	1549
10:48:44	54.70	54.90	54.70	-0.40	1	1548
10:48:43	54.70	54.90	54.70	-0.40	1	1547
10:48:13	54.70	54.80	54.80	-0.30	1	1546
10:47:56	54.70	54.80	54.80	-0.30	6	1545
10:47:56	54.70	54.80	54.80	-0.30	2	1539
10:47:54	54.70	54.80	54.80	-0.30	1	1537
10:47:30	54.70	54.80	54.80	-0.30	1	1536
10:47:15	54.70	54.80	54.80	-0.30	1	1535
10:47:05	54.70	54.80	54.80	-0.30	1	1534
10:46:56	54.80	54.90	54.80	-0.30	1	1533
10:46:55	54.80	54.90	54.80	-0.30	3	1532
10:46:48	54.80	54.90	54.90	-0.20	1	1529
10:46:35	54.80	54.90	54.90	-0.20	1	1528
10:46:35	54.90	55.00	54.90	-0.20	11	1527
10:46:35	54.90	55.00	54.90	-0.20	1	1516
10:46:30	54.90	55.00	55.00	-0.10	2	1515
10:46:24	55.00	55.10	55.00	-0.10	1	1513
10:46:24	55.00	55.10	55.00	-0.10	2	1512
10:46:23	54.90	55.00	55.00	-0.10	7	1510
10:46:15	54.90	55.00	55.00	-0.10	1	1503
10:46:14	54.90	55.00	55.00	-0.10	2	1502
10:46:11	54.90	55.00	55.00	-0.10	6	1500
10:46:09	54.90	55.00	55.00	-0.10	2	1494
10:46:03	54.90	55.00	55.00	-0.10	1	1492
10:46:00	54.90	55.00	54.90	-0.20	1	1491
10:46:00	54.90	55.00	55.00	-0.10	1	1490
10:45:59	54.90	55.00	55.00	-0.10	1	1489
10:45:55	54.90	55.00	54.90	-0.20	1	1488
10:45:54	54.90	55.00	55.00	-0.10	1	1487
10:45:42	54.90	55.00	55.00	-0.10	3	1486
10:45:42	54.90	55.00	54.90	-0.20	1	1483
10:45:34	54.90	55.00	54.90	-0.20	2	1482
10:45:34	54.80	54.90	54.90	-0.20	1	1480
10:45:33	54.80	54.90	54.90	-0.20	1	1479
10:45:27	54.80	54.90	54.90	-0.20	1	1478
10:45:25	54.80	54.90	54.90	-0.20	1	1477
10:45:20	54.80	54.90	54.90	-0.20	1	1476
10:45:17	54.70	54.90	54.90	-0.20	1	1475
10:45:15	54.60	54.90	54.90	-0.20	6	1474
10:45:13	54.70	54.90	54.90	-0.20	1	1468
10:45:12	54.70	54.90	54.90	-0.20	2	1467
10:45:11	54.80	54.90	54.80	-0.30	1	1465
10:45:00	54.70	54.90	54.90	-0.20	1	1464
10:44:59	54.70	54.90	54.90	-0.20	1	1463
10:44:57	54.70	54.90	54.90	-0.20	2	1462
10:44:55	54.70	54.90	54.90	-0.20	1	1460
10:44:52	54.70	54.90	54.90	-0.20	2	1459
10:44:52	54.70	54.80	54.80	-0.30	13	1457
10:44:52	54.60	54.80	54.80	-0.30	5	1444
10:44:50	54.60	54.70	54.70	-0.40	8	1439
10:44:45	54.60	54.70	54.60	-0.50	1	1431
10:44:27	54.60	54.70	54.60	-0.50	1	1430
10:44:23	54.60	54.70	54.70	-0.40	1	1429
10:44:16	54.70	54.80	54.70	-0.40	1	1428
10:44:14	54.70	54.80	54.70	-0.40	1	1427
10:43:53	54.60	54.80	54.60	-0.50	2	1426
10:43:53	54.60	54.70	54.70	-0.40	9	1424
10:43:53	54.60	54.70	54.70	-0.40	4	1415
10:43:53	54.50	54.60	54.60	-0.50	5	1411
10:43:53	54.50	54.60	54.60	-0.50	5	1406
10:43:41	54.40	54.60	54.40	-0.70	10	1401
10:43:41	54.40	54.50	54.50	-0.60	15	1391
10:43:41	54.30	54.50	54.50	-0.60	4	1376
10:43:40	54.30	54.40	54.40	-0.70	7	1372
10:43:40	54.20	54.30	54.30	-0.80	35	1365
10:43:25	54.20	54.30	54.20	-0.90	3	1330
10:42:59	54.20	54.30	54.20	-0.90	2	1327
10:42:13	54.20	54.30	54.20	-0.90	2	1325
10:41:55	54.20	54.30	54.20	-0.90	1	1323
10:41:42	54.20	54.30	54.20	-0.90	3	1322
10:41:23	54.20	54.30	54.30	-0.80	1	1319
10:41:08	54.20	54.30	54.20	-0.90	1	1318
10:41:02	54.20	54.30	54.20	-0.90	1	1317
10:41:02	54.20	54.30	54.20	-0.90	2	1316
10:40:49	54.20	54.30	54.20	-0.90	1	1314
10:40:24	54.20	54.30	54.20	-0.90	1	1313
10:40:13	54.20	54.30	54.30	-0.80	1	1312
10:38:49	54.30	54.40	54.30	-0.80	14	1311
10:37:08	54.30	54.40	54.30	-0.80	1	1297
10:36:59	54.30	54.40	54.30	-0.80	1	1296
10:34:39	54.30	54.40	54.30	-0.80	1	1295
10:34:36	54.20	54.30	54.30	-0.80	2	1294
10:34:24	54.20	54.30	54.30	-0.80	1	1292
10:34:20	54.20	54.30	54.30	-0.80	2	1291
10:32:37	54.30	54.40	54.30	-0.80	10	1289
10:32:18	54.30	54.40	54.30	-0.80	1	1279
10:31:51	54.30	54.40	54.30	-0.80	1	1278
10:31:35	54.30	54.40	54.30	-0.80	1	1277
10:29:37	54.20	54.30	54.30	-0.80	14	1276
10:29:26	54.20	54.30	54.30	-0.80	1	1262
10:29:24	54.20	54.30	54.30	-0.80	3	1261
10:28:46	54.20	54.30	54.30	-0.80	1	1258
10:27:42	54.30	54.40	54.30	-0.80	2	1257
10:26:55	54.30	54.40	54.30	-0.80	1	1255
10:26:17	54.30	54.40	54.30	-0.80	1	1254
10:24:34	54.30	54.40	54.30	-0.80	2	1253
10:24:34	54.30	54.40	54.30	-0.80	1	1251
10:24:26	54.30	54.40	54.30	-0.80	1	1250
10:23:37	54.30	54.40	54.30	-0.80	1	1249
10:23:00	54.30	54.40	54.30	-0.80	2	1248
10:22:43	54.30	54.40	54.30	-0.80	1	1246
10:22:06	54.30	54.40	54.30	-0.80	2	1245
10:21:16	54.30	54.40	54.30	-0.80	1	1243
10:21:03	54.20	54.30	54.30	-0.80	7	1242
10:20:51	54.20	54.30	54.20	-0.90	2	1235
10:19:52	54.20	54.30	54.30	-0.80	1	1233
10:18:49	54.20	54.30	54.30	-0.80	1	1232
10:17:55	54.20	54.30	54.20	-0.90	10	1231
10:17:27	54.30	54.40	54.30	-0.80	4	1221
10:17:03	54.20	54.30	54.30	-0.80	6	1217
10:16:13	54.30	54.40	54.30	-0.80	4	1211
10:16:13	54.30	54.40	54.30	-0.80	4	1207
10:16:13	54.30	54.40	54.30	-0.80	1	1203
10:15:53	54.20	54.30	54.30	-0.80	1	1202
10:13:39	54.20	54.40	54.20	-0.90	1	1201
10:13:05	54.20	54.30	54.30	-0.80	1	1200
10:12:15	54.30	54.40	54.30	-0.80	1	1199
10:12:10	54.30	54.40	54.30	-0.80	3	1198
10:12:00	54.30	54.40	54.30	-0.80	2	1195
10:11:37	54.30	54.40	54.30	-0.80	1	1193
10:10:20	54.30	54.40	54.30	-0.80	3	1192
10:10:05	54.30	54.40	54.30	-0.80	1	1189
10:09:33	54.30	54.40	54.30	-0.80	3	1188
10:08:20	54.20	54.30	54.30	-0.80	2	1185
10:07:29	54.20	54.30	54.20	-0.90	2	1183
10:07:26	54.20	54.30	54.20	-0.90	1	1181
10:07:13	54.20	54.30	54.20	-0.90	1	1180
10:06:45	54.20	54.30	54.20	-0.90	1	1179
10:06:41	54.20	54.30	54.20	-0.90	1	1178
10:06:27	54.20	54.40	54.20	-0.90	3	1177
10:06:17	54.20	54.40	54.20	-0.90	1	1174
10:06:08	54.20	54.30	54.30	-0.80	1	1173
10:06:01	54.30	54.40	54.30	-0.80	1	1172
10:06:01	54.20	54.30	54.30	-0.80	9	1171
10:04:10	54.20	54.30	54.30	-0.80	1	1162
10:03:54	54.20	54.30	54.30	-0.80	1	1161
10:02:58	54.20	54.30	54.30	-0.80	1	1160
10:02:53	54.20	54.30	54.30	-0.80	1	1159
10:02:17	54.20	54.30	54.30	-0.80	1	1158
10:02:04	54.20	54.30	54.30	-0.80	1	1157
10:01:54	54.30	54.40	54.30	-0.80	1	1156
10:00:39	54.20	54.40	54.20	-0.90	5	1155
09:59:58	54.30	54.40	54.30	-0.80	1	1150
09:59:31	54.20	54.30	54.30	-0.80	2	1149
09:59:25	54.20	54.30	54.30	-0.80	1	1147
09:59:05	54.30	54.40	54.30	-0.80	2	1146
09:59:04	54.20	54.30	54.30	-0.80	3	1144
09:59:02	54.20	54.30	54.30	-0.80	1	1141
09:58:59	54.20	54.30	54.30	-0.80	1	1140
09:58:52	54.20	54.30	54.30	-0.80	1	1139
09:58:36	54.20	54.30	54.20	-0.90	1	1138
09:57:52	54.20	54.30	54.20	-0.90	1	1137
09:57:07	54.20	54.30	54.20	-0.90	1	1136
09:57:00	54.20	54.30	54.20	-0.90	1	1135
09:56:59	54.20	54.30	54.20	-0.90	1	1134
09:56:35	54.20	54.30	54.30	-0.80	1	1133
09:56:35	54.20	54.30	54.30	-0.80	5	1132
09:56:23	54.20	54.30	54.30	-0.80	1	1127
09:56:05	54.30	54.40	54.30	-0.80	2	1126
09:55:44	54.20	54.30	54.30	-0.80	5	1124
09:54:58	54.30	54.40	54.30	-0.80	1	1119
09:52:26	54.20	54.40	54.20	-0.90	1	1118
09:52:03	54.20	54.40	54.40	-0.70	1	1117
09:51:17	54.20	54.40	54.20	-0.90	1	1116
09:50:35	54.10	54.40	54.10	-1.00	1	1115
09:50:24	54.10	54.40	54.10	-1.00	1	1114
09:50:16	54.10	54.40	54.10	-1.00	1	1113
09:49:43	54.10	54.40	54.10	-1.00	1	1112
09:49:41	54.20	54.40	54.20	-0.90	1	1111
09:49:27	54.20	54.40	54.20	-0.90	1	1110
09:49:17	54.20	54.40	54.40	-0.70	1	1109
09:48:20	54.10	54.40	54.40	-0.70	1	1108
09:48:13	54.10	54.40	54.10	-1.00	1	1107
09:47:48	54.40	54.50	54.10	-1.00	7	1106
09:47:48	54.40	54.50	54.20	-0.90	7	1099
09:47:48	54.40	54.50	54.30	-0.80	2	1092
09:47:48	54.40	54.50	54.40	-0.70	1	1090
09:47:37	54.30	54.50	54.50	-0.60	2	1089
09:47:27	54.40	54.50	54.40	-0.70	1	1087
09:47:13	54.30	54.40	54.40	-0.70	9	1086
09:47:05	54.30	54.40	54.30	-0.80	1	1077
09:46:19	54.20	54.30	54.30	-0.80	7	1076
09:46:19	54.20	54.30	54.30	-0.80	2	1069
09:46:08	54.10	54.30	54.10	-1.00	1	1067
09:45:56	54.10	54.30	54.10	-1.00	4	1066
09:45:28	54.10	54.30	54.10	-1.00	1	1062
09:45:20	54.10	54.30	54.10	-1.00	1	1061
09:45:16	54.10	54.30	54.10	-1.00	1	1060
09:45:06	54.10	54.30	54.10	-1.00	1	1059
09:45:02	54.10	54.30	54.10	-1.00	5	1058
09:44:50	54.10	54.30	54.10	-1.00	1	1053
09:44:19	54.20	54.30	54.20	-0.90	1	1052
09:44:15	54.10	54.20	54.20	-0.90	1	1051
09:44:12	54.10	54.20	54.20	-0.90	6	1050
09:44:12	54.20	54.30	54.20	-0.90	4	1044
09:43:40	54.10	54.20	54.20	-0.90	5	1040
09:43:40	54.10	54.20	54.20	-0.90	1	1035
09:43:30	54.00	54.20	54.00	-1.10	1	1034
09:43:16	54.00	54.20	54.00	-1.10	1	1033
09:43:16	54.00	54.20	54.00	-1.10	1	1032
09:43:10	54.00	54.10	54.10	-1.00	1	1031
09:43:02	54.00	54.20	54.00	-1.10	2	1030
09:43:00	54.00	54.20	54.00	-1.10	4	1028
09:42:58	54.00	54.20	54.00	-1.10	2	1024
09:42:57	54.00	54.20	54.00	-1.10	3	1022
09:42:55	54.10	54.20	54.10	-1.00	1	1019
09:42:49	54.10	54.20	54.10	-1.00	1	1018
09:42:46	54.10	54.20	54.10	-1.00	1	1017
09:42:44	54.00	54.20	54.00	-1.10	2	1016
09:42:41	54.10	54.20	54.10	-1.00	1	1014
09:42:24	54.00	54.20	54.00	-1.10	3	1013
09:42:24	54.10	54.20	54.10	-1.00	3	1010
09:42:24	54.10	54.20	54.10	-1.00	10	1007
09:42:24	54.10	54.20	54.10	-1.00	22	997
09:42:24	54.10	54.20	54.10	-1.00	2	975
09:41:14	54.20	54.30	54.20	-0.90	1	973
09:41:14	54.20	54.30	54.20	-0.90	15	972
09:40:44	54.20	54.30	54.30	-0.80	2	957
09:40:28	54.20	54.30	54.30	-0.80	1	955
09:40:12	54.30	54.40	54.30	-0.80	5	954
09:39:55	54.20	54.30	54.30	-0.80	1	949
09:39:47	54.20	54.30	54.30	-0.80	1	948
09:39:20	54.30	54.40	54.30	-0.80	1	947
09:39:19	54.20	54.30	54.30	-0.80	1	946
09:39:13	54.20	54.30	54.30	-0.80	1	945
09:39:10	54.20	54.30	54.20	-0.90	1	944
09:38:50	54.20	54.30	54.20	-0.90	5	943
09:38:42	54.20	54.30	54.20	-0.90	1	938
09:38:35	54.20	54.30	54.20	-0.90	1	937
09:38:18	54.30	54.40	54.30	-0.80	1	936
09:38:16	54.20	54.30	54.30	-0.80	1	935
09:38:05	54.20	54.30	54.30	-0.80	1	934
09:38:03	54.30	54.40	54.30	-0.80	1	933
09:37:57	54.30	54.40	54.30	-0.80	3	932
09:37:41	54.30	54.40	54.30	-0.80	5	929
09:37:34	54.30	54.40	54.30	-0.80	2	924
09:37:21	54.40	54.50	54.40	-0.70	13	922
09:37:04	54.40	54.50	54.40	-0.70	2	909
09:36:43	54.40	54.50	54.40	-0.70	1	907
09:36:17	54.40	54.50	54.40	-0.70	1	906
09:35:58	54.40	54.50	54.40	-0.70	1	905
09:35:41	54.40	54.50	54.50	-0.60	1	904
09:35:28	54.40	54.50	54.50	-0.60	1	903
09:35:22	54.40	54.50	54.50	-0.60	1	902
09:35:20	54.40	54.50	54.40	-0.70	1	901
09:35:12	54.40	54.50	54.50	-0.60	1	900
09:34:56	54.40	54.50	54.50	-0.60	2	899
09:34:54	54.40	54.50	54.40	-0.70	1	897
09:34:53	54.40	54.50	54.40	-0.70	1	896
09:33:51	54.30	54.40	54.40	-0.70	1	895
09:33:46	54.40	54.50	54.40	-0.70	1	894
09:33:38	54.30	54.40	54.40	-0.70	2	893
09:33:38	54.40	54.50	54.40	-0.70	3	891
09:33:36	54.40	54.50	54.50	-0.60	5	888
09:33:33	54.30	54.40	54.40	-0.70	1	883
09:33:33	54.30	54.40	54.40	-0.70	2	882
09:33:33	54.30	54.40	54.40	-0.70	30	880
09:33:12	54.20	54.30	54.30	-0.80	1	850
09:33:09	54.20	54.30	54.30	-0.80	1	849
09:33:09	54.20	54.30	54.30	-0.80	1	848
09:33:02	54.20	54.30	54.30	-0.80	4	847
09:32:59	54.20	54.30	54.30	-0.80	1	843
09:32:51	54.20	54.30	54.30	-0.80	1	842
09:32:48	54.20	54.30	54.30	-0.80	5	841
09:32:38	54.20	54.30	54.30	-0.80	3	836
09:32:31	54.20	54.30	54.30	-0.80	1	833
09:32:03	54.20	54.30	54.20	-0.90	1	832
09:31:58	54.20	54.30	54.20	-0.90	1	831
09:31:52	54.20	54.30	54.30	-0.80	2	830
09:31:32	54.20	54.30	54.30	-0.80	1	828
09:31:28	54.20	54.30	54.20	-0.90	1	827
09:31:00	54.20	54.30	54.20	-0.90	2	826
09:30:56	54.20	54.30	54.30	-0.80	5	824
09:30:18	54.20	54.30	54.20	-0.90	1	819
09:29:56	54.20	54.30	54.20	-0.90	2	818
09:29:52	54.20	54.30	54.20	-0.90	1	816
09:29:46	54.20	54.30	54.20	-0.90	1	815
09:29:34	54.20	54.30	54.20	-0.90	1	814
09:29:28	54.20	54.30	54.20	-0.90	1	813
09:29:27	54.20	54.30	54.20	-0.90	1	812
09:29:26	54.20	54.30	54.20	-0.90	1	811
09:29:26	54.20	54.30	54.20	-0.90	2	810
09:29:19	54.20	54.30	54.20	-0.90	1	808
09:29:12	54.20	54.30	54.20	-0.90	2	807
09:29:10	54.20	54.30	54.20	-0.90	1	805
09:28:54	54.10	54.20	54.20	-0.90	8	804
09:28:54	54.20	54.30	54.20	-0.90	12	796
09:28:54	54.20	54.30	54.30	-0.80	1	784
09:28:50	54.20	54.30	54.30	-0.80	6	783
09:28:49	54.20	54.30	54.20	-0.90	1	777
09:28:49	54.20	54.30	54.20	-0.90	2	776
09:28:48	54.20	54.30	54.20	-0.90	3	774
09:28:41	54.20	54.30	54.20	-0.90	2	771
09:28:41	54.20	54.30	54.20	-0.90	1	769
09:28:40	54.20	54.30	54.20	-0.90	2	768
09:28:35	54.30	54.40	54.30	-0.80	10	766
09:28:32	54.30	54.40	54.30	-0.80	1	756
09:28:22	54.30	54.40	54.30	-0.80	1	755
09:28:22	54.30	54.40	54.30	-0.80	1	754
09:28:21	54.30	54.40	54.30	-0.80	1	753
09:28:14	54.30	54.40	54.30	-0.80	1	752
09:27:51	54.30	54.40	54.30	-0.80	1	751
09:27:49	54.30	54.40	54.40	-0.70	1	750
09:27:32	54.30	54.40	54.40	-0.70	1	749
09:27:23	54.30	54.40	54.30	-0.80	10	748
09:27:20	54.40	54.50	54.40	-0.70	1	738
09:26:32	54.30	54.50	54.30	-0.80	1	737
09:26:25	54.40	54.50	54.30	-0.80	2	736
09:26:25	54.40	54.50	54.40	-0.70	1	734
09:26:22	54.40	54.50	54.40	-0.70	1	733
09:26:07	54.30	54.40	54.40	-0.70	3	732
09:26:07	54.30	54.40	54.40	-0.70	2	729
09:26:02	54.30	54.40	54.40	-0.70	1	727
09:26:00	54.20	54.30	54.30	-0.80	1	726
09:25:54	54.20	54.30	54.30	-0.80	1	725
09:25:49	54.20	54.40	54.20	-0.90	9	724
09:25:37	54.20	54.50	54.20	-0.90	1	715
09:25:33	54.20	54.50	54.20	-0.90	1	714
09:25:22	54.40	54.60	54.10	-1.00	3	713
09:25:22	54.40	54.60	54.20	-0.90	17	710
09:25:22	54.40	54.60	54.30	-0.80	25	693
09:25:22	54.40	54.60	54.40	-0.70	10	668
09:25:19	54.50	54.60	54.50	-0.60	1	658
09:25:19	54.50	54.60	54.50	-0.60	5	657
09:25:15	54.50	54.60	54.50	-0.60	10	652
09:25:14	54.50	54.60	54.60	-0.50	1	642
09:25:13	54.50	54.60	54.50	-0.60	1	641
09:25:12	54.50	54.60	54.50	-0.60	4	640
09:25:08	54.50	54.60	54.50	-0.60	1	636
09:24:56	54.50	54.60	54.50	-0.60	1	635
09:24:47	54.50	54.60	54.50	-0.60	1	634
09:24:32	54.50	54.60	54.60	-0.50	1	633
09:24:19	54.50	54.60	54.50	-0.60	1	632
09:24:17	54.50	54.60	54.60	-0.50	1	631
09:24:12	54.50	54.60	54.60	-0.50	1	630
09:24:01	54.50	54.70	54.50	-0.60	2	629
09:23:59	54.60	54.70	54.60	-0.50	1	627
09:23:45	54.50	54.60	54.60	-0.50	2	626
09:23:34	54.60	54.70	54.60	-0.50	1	624
09:23:23	54.60	54.70	54.60	-0.50	1	623
09:23:17	54.50	54.60	54.60	-0.50	2	622
09:22:52	54.50	54.60	54.60	-0.50	1	620
09:22:40	54.50	54.70	54.50	-0.60	2	619
09:22:29	54.50	54.70	54.50	-0.60	2	617
09:22:12	54.50	54.70	54.50	-0.60	7	615
09:21:55	54.50	54.60	54.60	-0.50	1	608
09:21:55	54.60	54.70	54.60	-0.50	3	607
09:21:51	54.60	54.70	54.70	-0.40	3	604
09:21:43	54.70	54.80	54.70	-0.40	1	601
09:21:40	54.70	54.80	54.70	-0.40	2	600
09:21:15	54.60	54.70	54.70	-0.40	2	598
09:21:10	54.60	54.70	54.60	-0.50	1	596
09:21:10	54.50	54.60	54.60	-0.50	7	595
09:21:09	54.40	54.50	54.50	-0.60	7	588
09:21:09	54.50	54.60	54.50	-0.60	3	581
09:21:09	54.50	54.60	54.50	-0.60	3	578
09:21:02	54.50	54.60	54.50	-0.60	1	575
09:20:57	54.50	54.60	54.50	-0.60	1	574
09:20:56	54.50	54.60	54.50	-0.60	1	573
09:20:53	54.50	54.60	54.50	-0.60	1	572
09:20:48	54.50	54.60	54.50	-0.60	2	571
09:20:47	54.50	54.60	54.50	-0.60	1	569
09:20:46	54.50	54.60	54.50	-0.60	5	568
09:20:46	54.50	54.60	54.50	-0.60	2	563
09:20:43	54.50	54.60	54.50	-0.60	1	561
09:20:41	54.50	54.60	54.50	-0.60	1	560
09:20:32	54.50	54.60	54.50	-0.60	1	559
09:20:30	54.50	54.60	54.50	-0.60	6	558
09:20:30	54.50	54.60	54.50	-0.60	1	552
09:20:29	54.50	54.60	54.50	-0.60	1	551
09:20:29	54.50	54.60	54.50	-0.60	7	550
09:20:24	54.50	54.60	54.50	-0.60	1	543
09:20:21	54.50	54.60	54.50	-0.60	1	542
09:20:20	54.50	54.60	54.50	-0.60	1	541
09:20:15	54.50	54.60	54.60	-0.50	1	540
09:20:12	54.50	54.60	54.60	-0.50	1	539
09:20:12	54.60	54.70	54.60	-0.50	4	538
09:20:12	54.60	54.70	54.60	-0.50	12	534
09:19:59	54.60	54.70	54.60	-0.50	1	522
09:19:54	54.60	54.70	54.70	-0.40	5	521
09:19:50	54.70	54.80	54.70	-0.40	1	516
09:19:45	54.60	54.80	54.60	-0.50	7	515
09:19:43	54.60	54.70	54.70	-0.40	1	508
09:19:41	54.60	54.70	54.70	-0.40	1	507
09:19:28	54.50	54.70	54.70	-0.40	2	506
09:19:27	54.60	54.70	54.60	-0.50	1	504
09:19:26	54.60	54.70	54.60	-0.50	1	503
09:19:20	54.50	54.60	54.60	-0.50	2	502
09:19:17	54.60	54.70	54.60	-0.50	10	500
09:19:17	54.70	54.80	54.70	-0.40	1	490
09:19:16	54.60	54.80	54.60	-0.50	5	489
09:19:11	54.60	54.80	54.60	-0.50	2	484
09:19:11	54.70	54.90	54.60	-0.50	3	482
09:19:11	54.70	54.90	54.70	-0.40	3	479
09:19:11	54.70	54.90	54.70	-0.40	1	476
09:19:11	54.70	54.90	54.70	-0.40	3	475
09:19:06	54.70	54.80	54.80	-0.30	1	472
09:18:53	54.80	54.90	54.80	-0.30	1	471
09:18:53	54.80	54.90	54.80	-0.30	3	470
09:18:53	54.80	54.90	54.80	-0.30	1	467
09:18:53	54.80	55.00	54.80	-0.30	4	466
09:18:49	54.80	54.90	54.90	-0.20	1	462
09:18:42	54.80	54.90	54.90	-0.20	2	461
09:18:38	54.90	55.00	54.90	-0.20	3	459
09:18:38	54.80	54.90	54.90	-0.20	2	456
09:18:36	54.80	54.90	54.90	-0.20	2	454
09:18:27	54.80	54.90	54.90	-0.20	1	452
09:18:20	54.90	55.00	54.90	-0.20	1	451
09:18:16	54.90	55.00	54.90	-0.20	1	450
09:18:14	54.80	54.90	54.90	-0.20	1	449
09:18:10	54.80	54.90	54.90	-0.20	1	448
09:18:08	54.80	54.90	54.90	-0.20	1	447
09:17:51	54.80	54.90	54.90	-0.20	1	446
09:17:51	54.80	55.00	54.80	-0.30	5	445
09:17:45	54.80	55.00	54.80	-0.30	2	440
09:17:45	54.90	55.00	54.80	-0.30	3	438
09:17:45	54.90	55.00	54.90	-0.20	3	435
09:17:44	54.90	55.00	54.90	-0.20	10	432
09:17:33	54.90	55.00	55.00	-0.10	1	422
09:17:31	55.00	55.10	55.00	-0.10	10	421
09:17:30	55.00	55.10	55.00	-0.10	1	411
09:17:26	55.00	55.10	55.00	-0.10	2	410
09:17:25	55.00	55.10	55.00	-0.10	4	408
09:17:15	55.10	55.20	55.10	0	14	404
09:17:15	55.10	55.20	55.10	0	10	390
09:17:15	55.10	55.30	55.10	0	9	380
09:17:15	55.10	55.20	55.10	0	13	371
09:17:13	55.20	55.30	55.20	+0.10	11	358
09:17:13	55.20	55.30	55.20	+0.10	1	347
09:15:37	55.20	55.40	55.20	+0.10	1	346
09:15:37	55.20	55.40	55.20	+0.10	1	345
09:15:23	55.20	55.40	55.20	+0.10	1	344
09:15:01	55.20	55.40	55.20	+0.10	1	343
09:14:48	55.30	55.40	55.30	+0.20	1	342
09:14:46	55.30	55.40	55.30	+0.20	2	341
09:14:46	55.20	55.30	55.30	+0.20	1	339
09:13:58	55.40	55.50	55.40	+0.30	1	338
09:13:47	55.40	55.50	55.40	+0.30	1	337
09:13:35	55.20	55.30	55.40	+0.30	9	336
09:13:35	55.20	55.30	55.30	+0.20	1	327
09:12:33	55.20	55.40	55.20	+0.10	1	326
09:12:23	55.20	55.40	55.20	+0.10	7	325
09:12:16	55.30	55.40	55.30	+0.20	1	318
09:12:00	55.30	55.40	55.30	+0.20	1	317
09:11:57	55.30	55.40	55.40	+0.30	1	316
09:11:55	55.30	55.40	55.40	+0.30	1	315
09:11:52	55.20	55.40	55.40	+0.30	2	314
09:11:36	55.30	55.40	55.30	+0.20	2	312
09:11:35	55.30	55.40	55.40	+0.30	1	310
09:11:19	55.30	55.40	55.40	+0.30	1	309
09:11:11	55.20	55.30	55.40	+0.30	1	308
09:11:11	55.20	55.30	55.30	+0.20	1	307
09:11:06	55.20	55.30	55.30	+0.20	1	306
09:10:45	55.10	55.20	55.20	+0.10	1	305
09:10:07	55.10	55.30	55.10	0	3	304
09:09:52	55.20	55.30	55.20	+0.10	1	301
09:09:23	55.10	55.20	55.20	+0.10	3	300
09:09:23	55.10	55.20	55.20	+0.10	1	297
09:09:03	55.10	55.20	55.10	0	3	296
09:08:33	55.10	55.20	55.20	+0.10	1	293
09:08:27	55.10	55.20	55.20	+0.10	2	292
09:08:19	55.10	55.20	55.10	0	1	290
09:07:33	55.10	55.20	55.10	0	3	289
09:07:27	55.10	55.20	55.10	0	2	286
09:07:26	55.10	55.20	55.10	0	2	284
09:07:06	55.10	55.20	55.10	0	1	282
09:07:03	55.10	55.20	55.10	0	2	281
09:06:59	55.10	55.20	55.10	0	2	279
09:06:30	55.10	55.20	55.10	0	1	277
09:06:17	55.10	55.20	55.20	+0.10	1	276
09:05:55	55.00	55.10	55.10	0	1	275
09:05:54	55.00	55.10	55.10	0	1	274
09:05:48	55.00	55.10	55.10	0	1	273
09:05:37	55.00	55.10	55.10	0	1	272
09:05:15	55.00	55.10	55.10	0	1	271
09:05:15	55.00	55.10	55.00	-0.10	5	270
09:05:06	55.00	55.10	55.10	0	1	265
09:05:05	55.00	55.10	55.10	0	1	264
09:05:04	55.00	55.10	55.00	-0.10	2	263
09:04:59	55.00	55.10	55.10	0	1	261
09:04:57	54.90	55.00	55.00	-0.10	1	260
09:04:54	54.90	55.00	55.00	-0.10	1	259
09:04:44	54.90	55.00	55.00	-0.10	5	258
09:04:37	54.90	55.00	55.00	-0.10	2	253
09:04:36	54.90	55.00	54.90	-0.20	1	251
09:04:32	54.90	55.00	55.00	-0.10	1	250
09:04:31	54.90	55.00	54.90	-0.20	1	249
09:04:30	54.90	55.00	54.90	-0.20	1	248
09:04:30	54.90	55.00	54.90	-0.20	1	247
09:04:30	55.00	55.10	55.00	-0.10	12	246
09:04:24	55.00	55.20	55.00	-0.10	3	234
09:04:24	55.00	55.20	55.00	-0.10	1	231
09:04:24	55.00	55.20	55.00	-0.10	1	230
09:04:23	55.10	55.20	55.10	0	1	229
09:04:23	55.10	55.20	55.10	0	1	228
09:04:22	55.10	55.30	55.10	0	14	227
09:04:21	55.10	55.30	55.10	0	9	213
09:04:16	55.10	55.30	55.10	0	2	204
09:04:15	55.20	55.30	55.20	+0.10	20	202
09:04:08	55.30	55.40	55.30	+0.20	1	182
09:04:08	55.20	55.30	55.30	+0.20	1	181
09:04:04	55.20	55.30	55.30	+0.20	1	180
09:03:52	55.30	55.40	55.30	+0.20	3	179
09:03:51	55.30	55.40	55.30	+0.20	1	176
09:03:49	55.30	55.40	55.30	+0.20	3	175
09:03:49	55.20	55.30	55.30	+0.20	1	172
09:03:45	55.20	55.30	55.30	+0.20	2	171
09:03:34	55.10	55.20	55.20	+0.10	1	169
09:03:31	55.20	55.30	55.20	+0.10	1	168
09:03:30	55.10	55.20	55.20	+0.10	1	167
09:03:30	55.10	55.20	55.20	+0.10	1	166
09:03:28	55.10	55.20	55.20	+0.10	1	165
09:03:27	55.10	55.20	55.20	+0.10	1	164
09:03:25	55.10	55.20	55.20	+0.10	2	163
09:03:24	55.10	55.20	55.20	+0.10	1	161
09:03:23	55.10	55.20	55.10	0	1	160
09:03:19	55.10	55.20	55.10	0	1	159
09:03:15	55.10	55.20	55.10	0	1	158
09:02:59	55.10	55.20	55.10	0	4	157
09:02:56	55.10	55.20	55.10	0	1	153
09:02:55	55.10	55.20	55.10	0	1	152
09:02:55	55.10	55.20	55.10	0	3	151
09:02:40	55.20	55.40	55.10	0	3	148
09:02:40	55.20	55.40	55.20	+0.10	7	145
09:02:40	55.20	55.30	55.30	+0.20	1	138
09:02:40	55.20	55.30	55.30	+0.20	1	137
09:02:30	55.30	55.40	55.30	+0.20	1	136
09:02:23	55.30	55.40	55.30	+0.20	1	135
09:02:23	55.30	55.40	55.30	+0.20	1	134
09:02:23	55.30	55.40	55.30	+0.20	1	133
09:02:23	55.30	55.40	55.30	+0.20	1	132
09:02:23	55.30	55.40	55.30	+0.20	1	131
09:02:23	55.30	55.40	55.30	+0.20	1	130
09:02:23	55.30	55.40	55.30	+0.20	1	129
09:02:23	55.30	55.40	55.30	+0.20	1	128
09:02:16	55.30	55.40	55.30	+0.20	1	127
09:02:13	55.30	55.40	55.40	+0.30	2	126
09:02:13	55.30	55.40	55.40	+0.30	1	124
09:02:08	55.30	55.40	55.40	+0.30	1	123
09:02:04	55.30	55.40	55.40	+0.30	1	122
09:02:01	55.30	55.40	55.40	+0.30	1	121
09:02:01	55.40	55.50	55.40	+0.30	1	120
09:01:52	55.40	55.50	55.50	+0.40	2	119
09:01:46	55.30	55.50	55.50	+0.40	1	117
09:01:41	55.30	55.50	55.50	+0.40	2	116
09:01:39	55.30	55.40	55.40	+0.30	1	114
09:01:39	55.30	55.50	55.50	+0.40	1	113
09:01:37	55.30	55.50	55.50	+0.40	1	112
09:01:28	55.50	55.60	55.50	+0.40	2	111
09:01:28	55.50	55.60	55.50	+0.40	1	109
09:01:28	55.50	55.60	55.50	+0.40	1	108
09:01:28	55.30	55.50	55.50	+0.40	1	107
09:01:27	55.40	55.60	55.40	+0.30	1	106
09:01:23	55.50	55.60	55.50	+0.40	7	105
09:01:23	55.50	55.60	55.50	+0.40	5	98
09:01:17	55.60	55.70	55.60	+0.50	11	93
09:01:14	55.60	55.70	55.70	+0.60	1	82
09:00:56	55.50	55.60	55.60	+0.50	1	81
09:00:49	55.60	55.70	55.60	+0.50	5	80
09:00:49	55.60	55.70	55.60	+0.50	2	75
09:00:49	55.60	55.70	55.60	+0.50	3	73
09:00:42	55.50	55.70	55.50	+0.40	1	70
09:00:41	55.50	55.70	55.70	+0.60	1	69
09:00:40	55.60	55.70	55.60	+0.50	2	68
09:00:36	55.50	55.60	55.60	+0.50	1	66
09:00:33	55.50	55.60	55.60	+0.50	1	65
09:00:29	55.50	55.60	55.60	+0.50	1	64
09:00:29	55.50	55.60	55.60	+0.50	2	63
09:00:28	55.50	55.60	55.60	+0.50	1	61
09:00:26	55.50	55.60	55.60	+0.50	1	60
09:00:24	55.50	55.60	55.60	+0.50	3	59
09:00:22	55.50	55.60	55.50	+0.40	1	56
09:00:19	55.50	55.60	55.60	+0.50	7	55
09:00:17	55.50	55.60	55.50	+0.40	1	48
09:00:09	55.50	55.60	55.50	+0.40	1	47
09:00:01	--	--	55.50	+0.40	46	46

　

其他人也逛...

小米 Xiaomi 手環 10 NFC

vivo V50 Lite 5G (8G/256G)

麥當勞薯條(中)即享券

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

羅技 MX Master 3s 無線滑鼠-石墨灰

GARMIN Forerunner 265 GPS智慧跑錶

POCO F7 12GB/512GB

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

麥當勞豬肉滿福堡好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

小米 Xiaomi 手環 9 NFC

任天堂 Nintendo Switch 2

家樂福100元好禮即享券(餘額型)

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple iPhone 16 (128G)

小米 Xiaomi 手環 10 NFC

vivo V50 Lite 5G (8G/256G)

麥當勞薯條(中)即享券

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

羅技 MX Master 3s 無線滑鼠-石墨灰

GARMIN Forerunner 265 GPS智慧跑錶

POCO F7 12GB/512GB

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	116945.13	-2,170.66	-1.82%
以太幣ETH	2975.48	2.25	0.08%
瑞波幣XRP	2.89	0.05	1.91%
比特幣現金BCH	487.69	-20.19	-3.98%
萊特幣LTC	92.27	-2.38	-2.51%
卡達幣ADA	0.724885	-0.01	-1.68%
波場幣TRX	0.297470	-0.01	-1.80%
恆星幣XLM	0.461273	-0.01	-2.29%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.