最新《新股》豪威集團(00501.HK)公開發售超購8.28倍「人人有份」熱門中奧到家(01538.HK)組合營從事AI驅動物管業務

更新報價

達　麗 (6177) 建材營造上市

54.20 ▼-1.40 -2.52% 1.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.40	3,010	54.10	2	54.20	12	55.70	56.60	53.80	55.60

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	54.10	54.20	54.20	-1.40	4	3010
13:30:00	54.10	54.20	54.20	-1.40	94	3006
13:24:57	54.10	54.30	54.00	-1.60	1	2912
13:24:57	54.10	54.30	54.10	-1.50	1	2911
13:24:57	54.10	54.20	54.20	-1.40	1	2910
13:24:53	54.10	54.30	54.30	-1.30	1	2909
13:24:51	54.10	54.20	54.20	-1.40	1	2908
13:24:51	54.10	54.20	54.20	-1.40	1	2907
13:24:31	54.00	54.30	54.30	-1.30	1	2906
13:24:27	54.00	54.30	54.30	-1.30	1	2905
13:24:17	54.00	54.20	54.20	-1.40	1	2904
13:24:17	54.00	54.20	54.20	-1.40	1	2903
13:24:05	54.00	54.30	54.30	-1.30	1	2902
13:24:02	54.10	54.30	54.00	-1.60	11	2901
13:24:02	54.10	54.30	54.10	-1.50	4	2890
13:24:01	54.10	54.30	54.30	-1.30	1	2886
13:23:18	54.20	54.30	54.20	-1.40	22	2885
13:23:18	54.20	54.30	54.30	-1.30	1	2863
13:23:08	54.20	54.30	54.30	-1.30	1	2862
13:23:03	54.20	54.30	54.20	-1.40	1	2861
13:23:03	54.10	54.20	54.20	-1.40	1	2860
13:22:41	54.10	54.20	54.20	-1.40	1	2859
13:22:36	54.10	54.20	54.20	-1.40	2	2858
13:22:28	54.10	54.20	54.20	-1.40	1	2856
13:22:11	54.10	54.30	54.30	-1.30	1	2855
13:21:49	54.20	54.30	54.20	-1.40	3	2854
13:21:43	54.10	54.20	54.20	-1.40	1	2851
13:21:32	54.10	54.20	54.20	-1.40	1	2850
13:21:25	54.10	54.20	54.20	-1.40	1	2849
13:21:16	54.20	54.30	54.20	-1.40	1	2848
13:21:16	54.10	54.20	54.20	-1.40	2	2847
13:21:15	54.10	54.20	54.20	-1.40	1	2845
13:21:04	54.20	54.30	54.20	-1.40	1	2844
13:20:40	54.00	54.20	54.20	-1.40	1	2843
13:20:32	54.00	54.20	54.20	-1.40	1	2842
13:20:19	54.00	54.20	54.20	-1.40	2	2841
13:20:19	54.00	54.20	54.20	-1.40	3	2839
13:20:19	54.20	54.30	54.20	-1.40	1	2836
13:20:12	54.00	54.20	54.20	-1.40	4	2835
13:20:12	54.00	54.20	54.20	-1.40	1	2831
13:18:55	54.00	54.20	54.20	-1.40	1	2830
13:18:13	54.00	54.10	54.10	-1.50	1	2829
13:18:13	54.00	54.10	54.10	-1.50	1	2828
13:18:13	54.10	54.20	54.10	-1.50	1	2827
13:18:13	54.10	54.20	54.10	-1.50	1	2826
13:18:13	54.10	54.20	54.10	-1.50	8	2825
13:18:13	54.10	54.20	54.10	-1.50	10	2817
13:18:13	54.10	54.20	54.10	-1.50	5	2807
13:18:13	54.10	54.20	54.20	-1.40	1	2802
13:18:13	54.20	54.30	54.20	-1.40	3	2801
13:18:04	54.10	54.20	54.20	-1.40	1	2798
13:17:41	54.10	54.30	54.30	-1.30	1	2797
13:17:29	54.10	54.20	54.20	-1.40	1	2796
13:16:59	54.10	54.20	54.20	-1.40	1	2795
13:16:59	54.10	54.20	54.10	-1.50	4	2794
13:16:33	54.10	54.20	54.20	-1.40	1	2790
13:16:27	54.10	54.20	54.20	-1.40	1	2789
13:16:24	54.10	54.20	54.20	-1.40	1	2788
13:16:24	54.10	54.20	54.20	-1.40	2	2787
13:15:56	54.10	54.30	54.30	-1.30	1	2785
13:15:27	54.10	54.20	54.20	-1.40	1	2784
13:14:49	54.10	54.20	54.20	-1.40	1	2783
13:14:20	54.10	54.20	54.20	-1.40	1	2782
13:13:52	54.10	54.30	54.30	-1.30	1	2781
13:13:43	54.20	54.30	54.20	-1.40	1	2780
13:13:22	54.10	54.30	54.30	-1.30	1	2779
13:12:53	54.10	54.30	54.30	-1.30	1	2778
13:12:24	54.10	54.30	54.30	-1.30	1	2777
13:11:46	54.10	54.30	54.30	-1.30	1	2776
13:11:41	54.20	54.30	54.20	-1.40	1	2775
13:11:17	54.10	54.30	54.30	-1.30	1	2774
13:10:48	54.10	54.30	54.30	-1.30	1	2773
13:10:22	54.10	54.20	54.20	-1.40	2	2772
13:10:19	54.10	54.20	54.20	-1.40	1	2770
13:10:07	54.10	54.20	54.20	-1.40	1	2769
13:09:20	54.10	54.20	54.20	-1.40	1	2768
13:09:03	54.10	54.20	54.20	-1.40	1	2767
13:08:24	54.10	54.20	54.20	-1.40	1	2766
13:07:55	54.10	54.20	54.20	-1.40	1	2765
13:07:45	54.10	54.20	54.20	-1.40	2	2764
13:06:34	54.00	54.20	54.20	-1.40	1	2762
13:06:10	54.00	54.20	54.20	-1.40	2	2761
13:06:10	54.10	54.20	54.10	-1.50	1	2759
13:06:10	54.00	54.10	54.10	-1.50	3	2758
13:06:10	54.00	54.10	54.00	-1.60	1	2755
13:05:41	54.00	54.10	54.00	-1.60	3	2754
13:05:27	54.00	54.10	54.00	-1.60	1	2751
13:05:24	54.00	54.10	54.10	-1.50	3	2750
13:04:45	54.00	54.10	54.10	-1.50	1	2747
13:04:44	54.00	54.10	54.10	-1.50	1	2746
13:04:31	54.10	54.20	54.10	-1.50	28	2745
13:04:31	54.10	54.20	54.10	-1.50	46	2717
13:04:31	54.10	54.20	54.10	-1.50	10	2671
13:04:26	54.10	54.20	54.10	-1.50	1	2661
13:04:24	54.10	54.20	54.20	-1.40	1	2660
13:03:28	54.10	54.20	54.20	-1.40	1	2659
13:03:25	54.10	54.20	54.20	-1.40	1	2658
13:02:25	54.10	54.30	54.30	-1.30	1	2657
13:02:24	54.10	54.30	54.10	-1.50	1	2656
13:01:32	54.10	54.20	54.20	-1.40	1	2655
13:01:28	54.20	54.30	54.20	-1.40	1	2654
13:01:28	54.10	54.20	54.20	-1.40	1	2653
13:01:27	54.10	54.20	54.20	-1.40	3	2652
13:01:24	54.10	54.20	54.20	-1.40	1	2649
13:00:52	54.10	54.20	54.20	-1.40	1	2648
13:00:24	54.10	54.30	54.30	-1.30	1	2647
13:00:19	54.10	54.20	54.20	-1.40	1	2646
12:59:27	54.20	54.30	54.20	-1.40	2	2645
12:59:24	54.10	54.30	54.30	-1.30	1	2643
12:58:23	54.20	54.30	54.20	-1.40	2	2642
12:58:23	54.10	54.30	54.30	-1.30	1	2640
12:58:17	54.20	54.30	54.20	-1.40	1	2639
12:58:17	54.10	54.20	54.20	-1.40	1	2638
12:57:22	54.10	54.20	54.20	-1.40	1	2637
12:56:42	54.10	54.20	54.20	-1.40	1	2636
12:56:20	54.10	54.20	54.20	-1.40	1	2635
12:55:19	54.10	54.20	54.20	-1.40	1	2634
12:54:17	54.10	54.20	54.20	-1.40	1	2633
12:54:13	54.10	54.20	54.20	-1.40	1	2632
12:54:13	54.10	54.20	54.20	-1.40	1	2631
12:53:15	54.10	54.20	54.20	-1.40	1	2630
12:53:12	54.10	54.20	54.10	-1.50	2	2629
12:52:28	54.10	54.20	54.10	-1.50	5	2627
12:52:12	54.10	54.20	54.20	-1.40	1	2622
12:51:18	54.10	54.20	54.10	-1.50	3	2621
12:51:18	54.10	54.20	54.10	-1.50	31	2618
12:50:52	54.10	54.20	54.20	-1.40	1	2587
12:49:25	54.10	54.20	54.20	-1.40	2	2586
12:48:50	54.10	54.20	54.20	-1.40	3	2584
12:48:48	54.10	54.20	54.20	-1.40	1	2581
12:46:50	54.10	54.20	54.20	-1.40	1	2580
12:45:42	54.10	54.30	54.10	-1.50	1	2579
12:45:42	54.20	54.30	54.10	-1.50	3	2578
12:45:42	54.20	54.30	54.20	-1.40	19	2575
12:44:16	54.20	54.30	54.30	-1.30	1	2556
12:43:44	54.30	54.40	54.30	-1.30	2	2555
12:43:44	54.20	54.30	54.30	-1.30	4	2553
12:42:30	54.20	54.30	54.20	-1.40	1	2549
12:42:01	54.20	54.30	54.30	-1.30	1	2548
12:41:02	54.20	54.30	54.30	-1.30	1	2547
12:40:15	54.30	54.40	54.30	-1.30	6	2546
12:40:00	54.30	54.40	54.30	-1.30	6	2540
12:40:00	54.30	54.40	54.30	-1.30	7	2534
12:39:09	54.20	54.40	54.20	-1.40	1	2527
12:38:56	54.30	54.40	54.30	-1.30	1	2526
12:38:56	54.30	54.40	54.30	-1.30	2	2525
12:38:51	54.20	54.30	54.30	-1.30	5	2523
12:38:49	54.20	54.30	54.20	-1.40	1	2518
12:38:48	54.30	54.40	54.30	-1.30	1	2517
12:38:48	54.30	54.40	54.30	-1.30	10	2516
12:38:43	54.30	54.40	54.30	-1.30	13	2506
12:38:22	54.30	54.40	54.30	-1.30	2	2493
12:38:22	54.20	54.30	54.30	-1.30	3	2491
12:38:00	54.30	54.40	54.30	-1.30	1	2488
12:38:00	54.30	54.40	54.30	-1.30	5	2487
12:38:00	54.30	54.40	54.30	-1.30	3	2482
12:37:38	54.30	54.40	54.40	-1.20	2	2479
12:36:56	54.30	54.40	54.40	-1.20	1	2477
12:36:54	54.30	54.40	54.40	-1.20	1	2476
12:36:17	54.30	54.40	54.40	-1.20	1	2475
12:34:51	54.30	54.40	54.30	-1.30	1	2474
12:33:48	54.30	54.40	54.30	-1.30	4	2473
12:33:31	54.30	54.40	54.40	-1.20	1	2469
12:33:29	54.30	54.40	54.40	-1.20	14	2468
12:33:29	54.30	54.40	54.40	-1.20	10	2454
12:33:29	54.30	54.40	54.40	-1.20	1	2444
12:33:23	54.30	54.40	54.40	-1.20	1	2443
12:33:17	54.30	54.40	54.40	-1.20	1	2442
12:33:08	54.30	54.40	54.40	-1.20	1	2441
12:33:00	54.30	54.40	54.40	-1.20	1	2440
12:32:54	54.30	54.40	54.40	-1.20	1	2439
12:32:46	54.30	54.40	54.40	-1.20	1	2438
12:32:00	54.30	54.40	54.40	-1.20	1	2437
12:31:04	54.20	54.30	54.30	-1.30	1	2436
12:31:00	54.20	54.30	54.30	-1.30	3	2435
12:30:59	54.20	54.30	54.20	-1.40	3	2432
12:30:57	54.20	54.30	54.30	-1.30	4	2429
12:30:53	54.20	54.30	54.30	-1.30	6	2425
12:30:52	54.20	54.30	54.20	-1.40	3	2419
12:30:51	54.30	54.40	54.30	-1.30	21	2416
12:30:51	54.30	54.40	54.30	-1.30	9	2395
12:30:51	54.30	54.40	54.30	-1.30	16	2386
12:30:50	54.30	54.40	54.40	-1.20	1	2370
12:29:45	54.30	54.40	54.40	-1.20	1	2369
12:29:06	54.20	54.30	54.30	-1.30	8	2368
12:29:00	54.20	54.30	54.30	-1.30	1	2360
12:28:39	54.20	54.30	54.30	-1.30	1	2359
12:28:08	54.20	54.30	54.30	-1.30	1	2358
12:27:59	54.20	54.30	54.30	-1.30	1	2357
12:27:40	54.20	54.30	54.30	-1.30	1	2356
12:27:34	54.20	54.30	54.30	-1.30	1	2355
12:27:26	54.20	54.30	54.30	-1.30	1	2354
12:27:03	54.20	54.30	54.30	-1.30	1	2353
12:26:54	54.20	54.30	54.30	-1.30	1	2352
12:26:28	54.20	54.30	54.30	-1.30	1	2351
12:25:40	54.20	54.30	54.30	-1.30	1	2350
12:25:40	54.20	54.30	54.30	-1.30	2	2349
12:25:22	54.20	54.30	54.30	-1.30	1	2347
12:24:26	54.20	54.30	54.30	-1.30	1	2346
12:24:16	54.20	54.30	54.30	-1.30	1	2345
12:24:00	54.20	54.30	54.30	-1.30	17	2344
12:23:56	54.20	54.30	54.30	-1.30	2	2327
12:23:34	54.10	54.20	54.20	-1.40	1	2325
12:23:34	54.10	54.20	54.20	-1.40	2	2324
12:23:27	54.10	54.20	54.20	-1.40	5	2322
12:23:10	54.10	54.20	54.20	-1.40	1	2317
12:22:28	54.10	54.20	54.20	-1.40	2	2316
12:22:26	54.10	54.20	54.20	-1.40	1	2314
12:22:05	54.10	54.20	54.20	-1.40	1	2313
12:22:01	54.10	54.20	54.20	-1.40	2	2312
12:20:59	54.10	54.20	54.20	-1.40	1	2310
12:20:53	54.10	54.20	54.20	-1.40	1	2309
12:20:12	54.10	54.20	54.20	-1.40	10	2308
12:19:52	54.10	54.20	54.20	-1.40	1	2298
12:18:50	54.00	54.10	54.10	-1.50	9	2297
12:18:46	54.00	54.10	54.10	-1.50	1	2288
12:18:25	54.00	54.10	54.10	-1.50	1	2287
12:17:40	54.00	54.10	54.10	-1.50	1	2286
12:17:11	54.00	54.10	54.10	-1.50	2	2285
12:16:33	54.00	54.10	54.10	-1.50	1	2283
12:16:23	54.00	54.10	54.10	-1.50	1	2282
12:16:08	54.00	54.10	54.10	-1.50	1	2281
12:15:27	54.00	54.10	54.10	-1.50	1	2280
12:14:21	54.00	54.10	54.10	-1.50	1	2279
12:13:20	54.00	54.10	54.00	-1.60	1	2278
12:13:20	54.00	54.10	54.00	-1.60	1	2277
12:13:20	54.00	54.10	54.00	-1.60	1	2276
12:13:20	54.00	54.10	54.10	-1.50	16	2275
12:13:14	54.00	54.10	54.10	-1.50	1	2259
12:12:08	54.00	54.10	54.10	-1.50	1	2258
12:11:48	54.00	54.10	54.10	-1.50	1	2257
12:11:31	54.00	54.10	54.10	-1.50	1	2256
12:11:01	54.00	54.10	54.10	-1.50	1	2255
12:10:24	54.00	54.10	54.10	-1.50	1	2254
12:10:05	53.90	54.00	54.00	-1.60	1	2253
12:09:54	54.00	54.10	54.00	-1.60	1	2252
12:09:54	53.90	54.00	54.00	-1.60	1	2251
12:08:31	53.90	54.00	54.00	-1.60	4	2250
12:07:55	53.90	54.00	54.00	-1.60	1	2246
12:07:18	53.90	54.00	54.00	-1.60	1	2245
12:06:00	53.90	54.00	54.00	-1.60	1	2244
12:04:24	53.90	54.00	54.00	-1.60	3	2243
12:04:22	53.90	54.00	54.00	-1.60	5	2240
12:04:19	53.90	54.00	53.90	-1.70	2	2235
12:02:50	54.00	54.10	54.00	-1.60	1	2233
12:02:24	53.90	54.00	54.00	-1.60	1	2232
12:02:22	53.90	54.00	54.00	-1.60	5	2231
12:02:21	54.00	54.10	54.00	-1.60	22	2226
12:01:53	53.90	54.00	54.00	-1.60	4	2204
12:01:25	53.90	54.00	54.00	-1.60	2	2200
12:01:11	53.90	54.00	54.00	-1.60	7	2198
12:01:06	53.90	54.00	54.00	-1.60	4	2191
12:01:02	53.90	54.00	54.00	-1.60	1	2187
11:57:26	53.90	54.00	54.00	-1.60	1	2186
11:57:24	53.90	54.00	53.90	-1.70	3	2185
11:57:08	53.80	53.90	53.90	-1.70	1	2182
11:56:49	53.90	54.00	53.90	-1.70	1	2181
11:56:49	53.90	54.00	53.90	-1.70	5	2180
11:56:29	53.90	54.00	53.90	-1.70	1	2175
11:56:29	53.80	53.90	53.90	-1.70	2	2174
11:56:01	53.90	54.00	53.90	-1.70	5	2172
11:54:10	53.80	53.90	53.90	-1.70	4	2167
11:53:14	53.90	54.00	53.90	-1.70	1	2163
11:53:14	53.90	54.00	53.90	-1.70	1	2162
11:53:06	53.90	54.00	53.90	-1.70	1	2161
11:53:06	53.90	54.00	53.90	-1.70	1	2160
11:52:44	53.80	53.90	53.90	-1.70	1	2159
11:52:38	53.80	53.90	53.90	-1.70	1	2158
11:52:28	53.90	54.00	53.90	-1.70	15	2157
11:52:28	53.90	54.00	53.90	-1.70	1	2142
11:52:28	53.90	54.00	53.90	-1.70	18	2141
11:52:13	54.00	54.10	54.00	-1.60	1	2123
11:52:12	53.90	54.00	54.00	-1.60	1	2122
11:52:00	53.90	54.00	54.00	-1.60	1	2121
11:51:01	54.00	54.10	54.00	-1.60	1	2120
11:50:54	53.90	54.00	54.00	-1.60	1	2119
11:50:54	53.90	54.00	54.00	-1.60	1	2118
11:50:49	53.90	54.00	54.00	-1.60	1	2117
11:50:45	54.00	54.10	54.00	-1.60	1	2116
11:50:36	53.90	54.10	54.10	-1.50	1	2115
11:50:33	53.90	54.00	54.00	-1.60	1	2114
11:50:10	54.00	54.10	54.00	-1.60	2	2113
11:50:10	53.90	54.00	54.00	-1.60	6	2111
11:49:46	53.90	54.00	54.00	-1.60	1	2105
11:49:22	53.90	54.00	53.90	-1.70	1	2104
11:49:00	53.90	54.00	53.90	-1.70	1	2103
11:48:38	53.90	54.00	54.00	-1.60	1	2102
11:47:33	53.90	54.00	54.00	-1.60	1	2101
11:47:31	53.90	54.00	54.00	-1.60	1	2100
11:46:52	53.90	54.00	54.00	-1.60	1	2099
11:46:49	53.90	54.00	54.00	-1.60	1	2098
11:46:38	53.90	54.00	54.00	-1.60	2	2097
11:46:38	53.90	54.00	54.00	-1.60	3	2095
11:46:24	53.90	54.00	54.00	-1.60	1	2092
11:45:41	53.90	54.00	54.00	-1.60	1	2091
11:43:38	53.90	54.00	53.90	-1.70	1	2090
11:43:34	53.90	54.00	53.90	-1.70	2	2089
11:43:16	53.90	54.00	54.00	-1.60	1	2087
11:43:07	53.90	54.00	53.90	-1.70	1	2086
11:42:51	53.90	54.00	54.00	-1.60	2	2085
11:42:35	53.90	54.00	53.90	-1.70	1	2083
11:42:12	53.90	54.00	54.00	-1.60	1	2082
11:41:57	53.90	54.00	54.00	-1.60	3	2081
11:41:54	53.90	54.00	54.00	-1.60	1	2078
11:40:59	53.90	54.00	53.90	-1.70	1	2077
11:39:25	53.90	54.00	53.90	-1.70	1	2076
11:39:02	53.80	53.90	53.90	-1.70	1	2075
11:38:26	53.80	53.90	53.90	-1.70	1	2074
11:38:20	53.80	53.90	53.90	-1.70	3	2073
11:37:40	53.80	53.90	53.90	-1.70	1	2070
11:37:40	53.80	53.90	53.90	-1.70	1	2069
11:37:04	53.80	53.90	53.90	-1.70	2	2068
11:36:10	53.90	54.00	53.90	-1.70	1	2066
11:36:05	53.90	54.00	53.90	-1.70	1	2065
11:35:51	53.90	54.00	53.90	-1.70	1	2064
11:35:47	53.80	53.90	53.90	-1.70	1	2063
11:35:04	53.90	54.00	53.90	-1.70	1	2062
11:34:46	53.80	53.90	53.90	-1.70	1	2061
11:34:16	53.90	54.00	53.90	-1.70	1	2060
11:33:57	53.80	53.90	53.90	-1.70	2	2059
11:33:47	53.80	53.90	53.80	-1.80	1	2057
11:33:47	53.80	53.90	53.80	-1.80	1	2056
11:33:18	53.80	53.90	53.90	-1.70	1	2055
11:33:18	53.90	54.00	53.90	-1.70	2	2054
11:33:18	53.90	54.00	53.90	-1.70	20	2052
11:32:59	53.90	54.00	54.00	-1.60	1	2032
11:32:41	53.90	54.00	54.00	-1.60	3	2031
11:32:21	53.90	54.00	53.90	-1.70	1	2028
11:32:00	53.90	54.00	53.90	-1.70	1	2027
11:31:11	53.90	54.00	53.90	-1.70	2	2026
11:30:15	53.90	54.00	54.00	-1.60	1	2024
11:30:14	53.90	54.00	53.90	-1.70	1	2023
11:29:51	53.90	54.00	54.00	-1.60	1	2022
11:29:40	53.90	54.00	54.00	-1.60	1	2021
11:29:28	53.90	54.00	54.00	-1.60	5	2020
11:28:48	53.90	54.00	54.00	-1.60	1	2015
11:28:21	54.00	54.10	54.00	-1.60	4	2014
11:28:15	53.90	54.00	54.00	-1.60	1	2010
11:27:47	53.90	54.00	54.00	-1.60	1	2009
11:27:34	54.00	54.10	54.00	-1.60	3	2008
11:27:34	54.00	54.10	54.00	-1.60	5	2005
11:27:34	54.00	54.10	54.00	-1.60	6	2000
11:27:33	54.10	54.20	54.10	-1.50	20	1994
11:27:33	54.10	54.20	54.10	-1.50	1	1974
11:25:34	54.10	54.20	54.20	-1.40	3	1973
11:25:08	54.10	54.20	54.20	-1.40	2	1970
11:24:16	54.10	54.20	54.20	-1.40	2	1968
11:23:57	54.10	54.20	54.20	-1.40	1	1966
11:21:46	54.10	54.20	54.20	-1.40	1	1965
11:21:21	54.10	54.20	54.20	-1.40	2	1964
11:20:58	54.10	54.20	54.20	-1.40	1	1962
11:19:55	54.20	54.30	54.20	-1.40	1	1961
11:19:55	54.20	54.30	54.20	-1.40	14	1960
11:19:55	54.20	54.30	54.20	-1.40	1	1946
11:19:55	54.20	54.30	54.20	-1.40	9	1945
11:19:40	54.20	54.30	54.30	-1.30	1	1936
11:19:31	54.20	54.30	54.30	-1.30	2	1935
11:18:11	54.20	54.30	54.30	-1.30	1	1933
11:18:08	54.20	54.30	54.30	-1.30	1	1932
11:18:02	54.20	54.30	54.30	-1.30	1	1931
11:17:55	54.20	54.30	54.30	-1.30	1	1930
11:17:47	54.20	54.30	54.30	-1.30	2	1929
11:17:32	54.10	54.20	54.20	-1.40	16	1927
11:17:19	54.10	54.20	54.20	-1.40	1	1911
11:16:45	54.10	54.20	54.20	-1.40	1	1910
11:15:45	54.10	54.20	54.10	-1.50	1	1909
11:15:33	54.00	54.10	54.10	-1.50	3	1908
11:15:21	54.00	54.10	54.10	-1.50	7	1905
11:15:08	54.00	54.10	54.10	-1.50	5	1898
11:14:29	54.00	54.10	54.00	-1.60	1	1893
11:14:19	54.00	54.10	54.00	-1.60	2	1892
11:13:24	54.00	54.10	54.10	-1.50	1	1890
11:12:59	54.00	54.10	54.10	-1.50	1	1889
11:12:40	53.90	54.00	54.00	-1.60	6	1888
11:12:34	53.90	54.00	54.00	-1.60	5	1882
11:12:34	53.90	54.00	54.00	-1.60	14	1877
11:12:34	53.90	54.00	53.90	-1.70	1	1863
11:11:37	53.90	54.00	53.90	-1.70	6	1862
11:11:18	53.90	54.00	53.90	-1.70	3	1856
11:11:06	53.90	54.00	53.90	-1.70	2	1853
11:11:03	53.90	54.00	53.90	-1.70	4	1851
11:10:47	53.90	54.00	53.90	-1.70	3	1847
11:10:47	53.90	54.00	53.90	-1.70	4	1844
11:10:39	54.00	54.10	54.00	-1.60	21	1840
11:10:37	54.00	54.10	54.00	-1.60	3	1819
11:10:27	54.00	54.10	54.00	-1.60	1	1816
11:10:23	54.00	54.10	54.10	-1.50	3	1815
11:10:16	54.00	54.10	54.00	-1.60	6	1812
11:09:55	54.00	54.10	54.00	-1.60	6	1806
11:09:33	54.00	54.10	54.00	-1.60	5	1800
11:09:31	54.00	54.10	54.00	-1.60	1	1795
11:09:10	54.00	54.10	54.00	-1.60	1	1794
11:09:10	54.00	54.10	54.00	-1.60	4	1793
11:09:09	54.10	54.20	54.10	-1.50	34	1789
11:08:26	54.10	54.20	54.20	-1.40	1	1755
11:08:02	54.10	54.20	54.20	-1.40	1	1754
11:08:00	54.10	54.20	54.10	-1.50	1	1753
11:07:52	54.10	54.20	54.20	-1.40	1	1752
11:05:53	54.10	54.20	54.20	-1.40	1	1751
11:05:14	54.10	54.20	54.20	-1.40	1	1750
11:04:30	54.10	54.20	54.20	-1.40	1	1749
11:03:58	54.10	54.20	54.20	-1.40	1	1748
11:03:07	54.10	54.20	54.10	-1.50	1	1747
11:02:22	54.00	54.10	54.10	-1.50	3	1746
11:02:20	54.00	54.10	54.00	-1.60	1	1743
11:02:05	54.00	54.10	54.00	-1.60	2	1742
11:02:02	54.00	54.10	54.00	-1.60	1	1740
11:02:00	54.00	54.10	54.00	-1.60	1	1739
11:01:47	54.00	54.10	54.00	-1.60	1	1738
11:01:45	54.00	54.10	54.00	-1.60	10	1737
11:01:20	54.00	54.10	54.00	-1.60	5	1727
11:01:16	54.00	54.10	54.10	-1.50	2	1722
11:01:15	54.10	54.20	54.10	-1.50	2	1720
11:01:03	54.10	54.20	54.10	-1.50	6	1718
11:01:03	54.10	54.20	54.10	-1.50	1	1712
11:01:03	54.10	54.20	54.10	-1.50	2	1711
11:01:03	54.10	54.20	54.10	-1.50	1	1709
11:01:00	54.10	54.20	54.10	-1.50	1	1708
11:00:58	54.10	54.20	54.10	-1.50	1	1707
11:00:00	54.20	54.40	54.20	-1.40	11	1706
10:57:03	54.20	54.30	54.40	-1.20	1	1695
10:57:03	54.20	54.30	54.30	-1.30	2	1694
10:56:30	54.30	54.40	54.30	-1.30	6	1692
10:56:30	54.30	54.40	54.30	-1.30	6	1686
10:56:30	54.30	54.40	54.30	-1.30	1	1680
10:56:30	54.30	54.40	54.30	-1.30	1	1679
10:56:30	54.30	54.40	54.30	-1.30	13	1678
10:56:29	54.30	54.40	54.40	-1.20	1	1665
10:54:34	54.30	54.40	54.40	-1.20	3	1664
10:54:01	54.30	54.40	54.30	-1.30	1	1661
10:54:00	54.40	54.50	54.40	-1.20	1	1660
10:54:00	54.40	54.50	54.40	-1.20	1	1659
10:54:00	54.40	54.50	54.40	-1.20	5	1658
10:54:00	54.40	54.50	54.40	-1.20	5	1653
10:54:00	54.40	54.50	54.40	-1.20	8	1648
10:53:31	54.40	54.50	54.40	-1.20	2	1640
10:52:53	54.40	54.50	54.40	-1.20	1	1638
10:50:17	54.30	54.40	54.40	-1.20	3	1637
10:49:23	54.30	54.40	54.30	-1.30	1	1634
10:49:05	54.30	54.40	54.30	-1.30	6	1633
10:48:52	54.30	54.40	54.30	-1.30	3	1627
10:48:25	54.40	54.50	54.40	-1.20	14	1624
10:48:17	54.40	54.50	54.50	-1.10	1	1610
10:47:47	54.40	54.50	54.40	-1.20	1	1609
10:46:59	54.40	54.50	54.40	-1.20	1	1608
10:45:35	54.40	54.50	54.40	-1.20	1	1607
10:45:13	54.30	54.40	54.40	-1.20	5	1606
10:45:01	54.30	54.40	54.40	-1.20	1	1601
10:44:55	54.30	54.40	54.40	-1.20	1	1600
10:44:12	54.40	54.50	54.40	-1.20	1	1599
10:43:51	54.40	54.50	54.40	-1.20	1	1598
10:43:43	54.30	54.50	54.50	-1.10	1	1597
10:43:20	54.30	54.50	54.50	-1.10	1	1596
10:43:05	54.40	54.50	54.40	-1.20	1	1595
10:43:03	54.30	54.40	54.40	-1.20	2	1594
10:42:38	54.40	54.50	54.40	-1.20	7	1592
10:41:40	54.40	54.50	54.40	-1.20	2	1585
10:40:28	54.30	54.40	54.40	-1.20	6	1583
10:40:10	54.30	54.40	54.30	-1.30	1	1577
10:39:49	54.30	54.40	54.30	-1.30	1	1576
10:39:49	54.30	54.40	54.30	-1.30	1	1575
10:39:49	54.40	54.50	54.40	-1.20	23	1574
10:39:36	54.40	54.50	54.50	-1.10	3	1551
10:39:02	54.50	54.60	54.50	-1.10	7	1548
10:38:24	54.40	54.60	54.60	-1.00	1	1541
10:37:40	54.40	54.50	54.50	-1.10	1	1540
10:37:17	54.50	54.60	54.50	-1.10	1	1539
10:37:13	54.50	54.60	54.50	-1.10	1	1538
10:37:06	54.50	54.60	54.50	-1.10	1	1537
10:37:06	54.50	54.60	54.50	-1.10	2	1536
10:37:02	54.40	54.50	54.50	-1.10	2	1534
10:36:53	54.50	54.60	54.50	-1.10	1	1532
10:36:50	54.40	54.50	54.50	-1.10	1	1531
10:36:38	54.40	54.50	54.50	-1.10	1	1530
10:36:17	54.40	54.50	54.40	-1.20	2	1529
10:35:49	54.40	54.50	54.50	-1.10	4	1527
10:34:51	54.50	54.60	54.50	-1.10	3	1523
10:34:22	54.30	54.40	54.40	-1.20	1	1520
10:34:12	54.30	54.40	54.40	-1.20	1	1519
10:34:03	54.40	54.50	54.40	-1.20	5	1518
10:34:03	54.40	54.50	54.40	-1.20	3	1513
10:33:17	54.40	54.50	54.40	-1.20	1	1510
10:33:04	54.40	54.50	54.40	-1.20	1	1509
10:32:57	54.40	54.50	54.40	-1.20	1	1508
10:32:46	54.40	54.50	54.40	-1.20	1	1507
10:32:46	54.40	54.50	54.40	-1.20	1	1506
10:32:46	54.40	54.50	54.40	-1.20	1	1505
10:32:46	54.40	54.50	54.40	-1.20	3	1504
10:32:39	54.50	54.60	54.50	-1.10	22	1501
10:32:39	54.60	54.70	54.60	-1.00	1	1479
10:31:42	54.50	54.60	54.60	-1.00	3	1478
10:31:37	54.50	54.60	54.60	-1.00	1	1475
10:30:43	54.50	54.60	54.60	-1.00	1	1474
10:29:48	54.60	54.70	54.60	-1.00	1	1473
10:29:31	54.50	54.60	54.60	-1.00	4	1472
10:29:22	54.50	54.60	54.60	-1.00	1	1468
10:29:08	54.50	54.60	54.60	-1.00	1	1467
10:28:49	54.50	54.60	54.60	-1.00	1	1466
10:28:42	54.60	54.70	54.60	-1.00	1	1465
10:28:31	54.50	54.70	54.70	-0.90	1	1464
10:28:28	54.50	54.70	54.50	-1.10	3	1463
10:28:28	54.60	54.70	54.60	-1.00	1	1460
10:28:15	54.60	54.70	54.60	-1.00	1	1459
10:28:10	54.50	54.60	54.60	-1.00	1	1458
10:28:07	54.50	54.60	54.60	-1.00	3	1457
10:27:59	54.50	54.60	54.60	-1.00	1	1454
10:27:54	54.50	54.60	54.60	-1.00	1	1453
10:27:50	54.60	54.70	54.60	-1.00	16	1452
10:27:27	54.70	54.80	54.70	-0.90	1	1436
10:27:19	54.70	54.80	54.70	-0.90	1	1435
10:27:19	54.60	54.70	54.70	-0.90	1	1434
10:27:14	54.60	54.70	54.70	-0.90	2	1433
10:26:49	54.60	54.70	54.70	-0.90	1	1431
10:25:47	54.60	54.70	54.70	-0.90	1	1430
10:25:46	54.60	54.70	54.60	-1.00	5	1429
10:25:45	54.70	54.90	54.70	-0.90	26	1424
10:25:45	54.70	54.90	54.70	-0.90	7	1398
10:25:44	54.80	55.00	54.80	-0.80	22	1391
10:25:44	54.80	55.00	54.80	-0.80	3	1369
10:25:33	54.80	55.00	55.00	-0.60	1	1366
10:25:27	54.80	55.00	55.00	-0.60	1	1365
10:25:12	54.80	55.00	55.00	-0.60	7	1364
10:24:35	54.80	55.00	55.00	-0.60	1	1357
10:18:38	54.80	55.00	55.00	-0.60	1	1356
10:17:48	54.90	55.00	54.90	-0.70	25	1355
10:17:42	54.90	55.00	55.00	-0.60	1	1330
10:16:56	54.90	55.00	55.00	-0.60	1	1329
10:16:45	54.90	55.00	55.00	-0.60	1	1328
10:15:59	54.90	55.00	55.00	-0.60	1	1327
10:15:03	54.80	55.00	55.00	-0.60	1	1326
10:15:00	54.80	55.00	55.00	-0.60	1	1325
10:13:48	54.80	54.90	54.90	-0.70	1	1324
10:13:43	54.80	54.90	54.90	-0.70	1	1323
10:10:39	54.80	54.90	54.90	-0.70	4	1322
10:10:30	54.80	54.90	54.80	-0.80	3	1318
10:10:28	54.80	54.90	54.80	-0.80	3	1315
10:10:22	54.80	54.90	54.80	-0.80	1	1312
10:09:58	54.80	54.90	54.80	-0.80	1	1311
10:09:58	54.80	54.90	54.80	-0.80	1	1310
10:09:58	54.90	55.00	54.90	-0.70	28	1309
10:09:58	54.90	55.00	54.90	-0.70	2	1281
10:09:54	54.90	55.00	55.00	-0.60	1	1279
10:09:32	54.90	55.00	55.00	-0.60	1	1278
10:08:46	54.90	55.00	55.00	-0.60	1	1277
10:08:39	54.90	55.00	55.00	-0.60	1	1276
10:08:32	54.90	55.00	54.90	-0.70	1	1275
10:08:32	54.90	55.00	55.00	-0.60	10	1274
10:08:24	54.90	55.00	55.00	-0.60	1	1264
10:08:09	54.90	55.00	55.00	-0.60	1	1263
10:07:48	54.90	55.00	55.00	-0.60	1	1262
10:07:44	54.90	55.00	55.00	-0.60	1	1261
10:07:24	54.90	55.00	55.00	-0.60	1	1260
10:07:05	54.90	55.00	55.00	-0.60	1	1259
10:06:50	54.90	55.00	55.00	-0.60	1	1258
10:06:36	54.90	55.00	55.00	-0.60	1	1257
10:06:29	54.90	55.00	55.00	-0.60	1	1256
10:06:24	54.90	55.00	55.00	-0.60	1	1255
10:05:56	54.90	55.00	55.00	-0.60	1	1254
10:05:56	54.90	55.00	55.00	-0.60	1	1253
10:03:57	54.90	55.00	55.00	-0.60	1	1252
10:03:48	54.90	55.00	54.90	-0.70	4	1251
10:02:45	54.90	55.00	55.00	-0.60	1	1247
10:02:33	54.90	55.00	55.00	-0.60	1	1246
10:01:00	54.90	55.00	55.00	-0.60	2	1245
10:00:48	54.90	55.00	55.00	-0.60	1	1243
09:59:44	55.00	55.20	55.00	-0.60	2	1242
09:58:52	54.90	55.00	55.00	-0.60	1	1240
09:58:42	54.80	54.90	54.90	-0.70	1	1239
09:58:42	54.90	55.00	54.90	-0.70	1	1238
09:58:36	54.80	54.90	54.90	-0.70	3	1237
09:58:36	54.90	55.00	54.90	-0.70	3	1234
09:58:21	54.90	55.00	54.90	-0.70	3	1231
09:58:14	54.90	55.00	55.00	-0.60	4	1228
09:58:06	55.00	55.10	55.00	-0.60	16	1224
09:57:46	55.10	55.20	55.10	-0.50	1	1208
09:57:43	55.10	55.20	55.10	-0.50	1	1207
09:57:37	55.10	55.20	55.10	-0.50	2	1206
09:56:50	55.10	55.20	55.20	-0.40	1	1204
09:56:30	55.10	55.30	55.10	-0.50	5	1203
09:56:23	55.20	55.30	55.20	-0.40	1	1198
09:56:23	55.10	55.30	55.10	-0.50	1	1197
09:56:23	55.20	55.30	55.20	-0.40	1	1196
09:56:22	55.20	55.30	55.20	-0.40	3	1195
09:55:50	55.20	55.30	55.20	-0.40	5	1192
09:55:24	55.30	55.40	55.30	-0.30	4	1187
09:54:52	55.30	55.40	55.30	-0.30	4	1183
09:54:02	55.30	55.50	55.30	-0.30	6	1179
09:54:02	55.40	55.50	55.30	-0.30	4	1173
09:54:02	55.40	55.50	55.40	-0.20	6	1169
09:53:12	55.50	55.60	55.50	-0.10	8	1163
09:53:12	55.50	55.60	55.50	-0.10	4	1155
09:53:01	55.50	55.60	55.60	0	1	1151
09:51:51	55.60	55.70	55.60	0	1	1150
09:51:33	55.60	55.70	55.60	0	2	1149
09:51:19	55.50	55.70	55.70	+0.10	6	1147
09:51:14	55.60	55.70	55.60	0	2	1141
09:50:51	55.50	55.60	55.60	0	1	1139
09:50:43	55.60	55.70	55.60	0	1	1138
09:50:43	55.60	55.70	55.60	0	3	1137
09:50:43	55.60	55.70	55.60	0	1	1134
09:50:42	55.50	55.60	55.60	0	1	1133
09:50:35	55.50	55.60	55.60	0	2	1132
09:50:28	55.50	55.60	55.60	0	1	1130
09:50:26	55.50	55.60	55.60	0	3	1129
09:50:21	55.50	55.60	55.60	0	2	1126
09:50:18	55.50	55.60	55.60	0	1	1124
09:49:21	55.50	55.60	55.60	0	1	1123
09:49:19	55.50	55.60	55.60	0	1	1122
09:49:00	55.40	55.60	55.60	0	1	1121
09:49:00	55.40	55.60	55.60	0	1	1120
09:48:16	55.50	55.60	55.50	-0.10	1	1119
09:47:57	55.40	55.50	55.50	-0.10	2	1118
09:47:52	55.50	55.60	55.50	-0.10	8	1116
09:47:19	55.40	55.60	55.60	0	5	1108
09:47:10	55.40	55.60	55.60	0	1	1103
09:47:10	55.40	55.60	55.60	0	1	1102
09:47:08	55.50	55.60	55.50	-0.10	1	1101
09:46:45	55.40	55.50	55.50	-0.10	1	1100
09:46:43	55.40	55.50	55.50	-0.10	4	1099
09:46:39	55.40	55.50	55.50	-0.10	1	1095
09:46:21	55.40	55.50	55.50	-0.10	1	1094
09:46:21	55.40	55.50	55.50	-0.10	1	1093
09:45:55	55.30	55.40	55.40	-0.20	3	1092
09:45:54	55.30	55.40	55.40	-0.20	1	1089
09:45:28	55.30	55.40	55.40	-0.20	1	1088
09:44:26	55.40	55.50	55.40	-0.20	1	1087
09:43:54	55.40	55.50	55.40	-0.20	7	1086
09:43:49	55.30	55.40	55.40	-0.20	5	1079
09:43:45	55.30	55.40	55.40	-0.20	1	1074
09:43:21	55.30	55.40	55.40	-0.20	3	1073
09:43:06	55.30	55.40	55.40	-0.20	1	1070
09:42:19	55.30	55.40	55.40	-0.20	1	1069
09:40:52	55.30	55.40	55.40	-0.20	1	1068
09:40:33	55.30	55.40	55.40	-0.20	1	1067
09:40:24	55.30	55.40	55.30	-0.30	1	1066
09:40:22	55.30	55.40	55.30	-0.30	1	1065
09:39:54	55.30	55.40	55.30	-0.30	2	1064
09:39:27	55.30	55.40	55.40	-0.20	3	1062
09:39:25	55.30	55.40	55.40	-0.20	4	1059
09:38:59	55.30	55.40	55.40	-0.20	1	1055
09:38:59	55.30	55.40	55.40	-0.20	1	1054
09:38:10	55.20	55.40	55.40	-0.20	1	1053
09:38:10	55.20	55.40	55.40	-0.20	1	1052
09:37:40	55.20	55.40	55.40	-0.20	2	1051
09:37:31	55.20	55.30	55.30	-0.30	3	1049
09:36:31	55.20	55.30	55.30	-0.30	1	1046
09:36:07	55.20	55.30	55.30	-0.30	5	1045
09:36:04	55.20	55.40	55.20	-0.40	1	1040
09:36:03	55.20	55.30	55.30	-0.30	1	1039
09:35:44	55.10	55.20	55.20	-0.40	2	1038
09:35:44	55.10	55.20	55.20	-0.40	1	1036
09:34:56	55.20	55.30	55.20	-0.40	1	1035
09:34:44	55.10	55.30	55.10	-0.50	1	1034
09:34:18	55.20	55.30	55.20	-0.40	3	1033
09:34:13	55.30	55.40	55.30	-0.30	12	1030
09:34:13	55.30	55.40	55.30	-0.30	4	1018
09:33:49	55.30	55.40	55.30	-0.30	1	1014
09:33:25	55.20	55.30	55.30	-0.30	2	1013
09:33:19	55.20	55.30	55.30	-0.30	1	1011
09:32:46	55.30	55.40	55.30	-0.30	1	1010
09:32:43	55.20	55.30	55.30	-0.30	1	1009
09:32:25	55.20	55.30	55.30	-0.30	5	1008
09:32:12	55.10	55.20	55.20	-0.40	1	1003
09:32:07	55.10	55.30	55.10	-0.50	4	1002
09:32:07	55.10	55.20	55.30	-0.30	6	998
09:32:07	55.10	55.20	55.20	-0.40	4	992
09:31:54	55.00	55.10	55.10	-0.50	2	988
09:31:44	55.10	55.20	55.10	-0.50	3	986
09:31:41	55.10	55.20	55.10	-0.50	2	983
09:31:39	55.00	55.10	55.10	-0.50	3	981
09:31:29	54.90	55.00	55.00	-0.60	1	978
09:31:07	54.90	55.00	55.00	-0.60	2	977
09:30:54	54.90	55.00	55.00	-0.60	1	975
09:30:35	54.70	54.90	54.90	-0.70	3	974
09:30:08	54.70	54.90	54.90	-0.70	1	971
09:29:58	54.70	55.00	54.70	-0.90	2	970
09:29:57	54.70	55.00	54.70	-0.90	1	968
09:29:57	54.70	55.00	54.70	-0.90	2	967
09:29:44	54.60	54.90	54.90	-0.70	4	965
09:29:44	54.60	54.80	54.80	-0.80	5	961
09:29:30	54.60	54.80	54.60	-1.00	8	956
09:29:28	54.50	54.70	54.70	-0.90	3	948
09:29:24	54.60	54.80	54.50	-1.10	6	945
09:29:24	54.60	54.80	54.60	-1.00	4	939
09:29:11	54.60	54.70	54.70	-0.90	2	935
09:29:07	54.60	54.70	54.60	-1.00	1	933
09:29:06	54.60	54.70	54.60	-1.00	1	932
09:28:58	54.50	54.60	54.60	-1.00	1	931
09:28:57	54.60	54.80	54.60	-1.00	5	930
09:28:56	54.60	54.80	54.60	-1.00	1	925
09:28:52	54.60	54.90	54.60	-1.00	1	924
09:28:48	54.50	54.60	54.60	-1.00	24	923
09:28:48	54.90	55.00	54.60	-1.00	21	899
09:28:48	54.90	55.00	54.70	-0.90	15	878
09:28:43	54.80	54.90	54.80	-0.80	2	863
09:28:37	54.80	54.90	54.80	-0.80	2	861
09:28:25	54.90	55.00	54.90	-0.70	3	859
09:28:16	54.90	55.00	54.90	-0.70	1	856
09:28:05	54.90	55.00	54.90	-0.70	1	855
09:27:38	54.80	54.90	54.90	-0.70	6	854
09:27:30	54.80	55.00	54.80	-0.80	5	848
09:27:26	54.90	55.00	54.90	-0.70	1	843
09:27:24	54.80	54.90	54.90	-0.70	3	842
09:27:17	54.80	54.90	54.90	-0.70	1	839
09:27:17	54.80	54.90	54.80	-0.80	1	838
09:27:09	54.80	54.90	54.80	-0.80	1	837
09:27:02	54.80	55.00	54.80	-0.80	5	836
09:26:57	54.80	55.00	54.80	-0.80	2	831
09:26:53	54.80	55.00	54.80	-0.80	1	829
09:26:52	54.80	54.90	54.90	-0.70	1	828
09:26:47	54.80	54.90	54.80	-0.80	4	827
09:26:46	54.90	55.00	54.90	-0.70	9	823
09:26:41	54.90	55.00	54.90	-0.70	1	814
09:26:39	54.90	55.00	54.90	-0.70	1	813
09:26:36	54.90	55.00	54.90	-0.70	2	812
09:26:35	54.90	55.00	54.90	-0.70	1	810
09:26:33	54.90	55.00	54.90	-0.70	5	809
09:26:17	54.90	55.00	54.90	-0.70	3	804
09:25:55	55.00	55.20	55.00	-0.60	2	801
09:25:53	55.00	55.20	55.00	-0.60	5	799
09:25:47	54.90	55.10	55.10	-0.50	1	794
09:25:44	55.00	55.20	55.00	-0.60	1	793
09:25:42	55.00	55.20	55.00	-0.60	1	792
09:25:41	55.00	55.10	55.10	-0.50	1	791
09:25:40	55.00	55.20	55.00	-0.60	7	790
09:25:39	55.00	55.20	55.00	-0.60	1	783
09:25:32	55.00	55.20	55.00	-0.60	4	782
09:25:25	55.00	55.20	55.00	-0.60	1	778
09:25:16	55.20	55.30	55.00	-0.60	6	777
09:25:16	55.20	55.30	55.10	-0.50	10	771
09:25:16	55.20	55.30	55.20	-0.40	4	761
09:25:12	55.20	55.30	55.20	-0.40	1	757
09:25:04	55.20	55.30	55.20	-0.40	2	756
09:24:53	55.20	55.40	55.20	-0.40	1	754
09:24:46	55.20	55.40	55.20	-0.40	4	753
09:24:38	55.20	55.40	55.20	-0.40	1	749
09:24:31	55.20	55.40	55.20	-0.40	2	748
09:24:25	55.20	55.30	55.30	-0.30	1	746
09:24:23	55.20	55.40	55.20	-0.40	1	745
09:24:06	55.20	55.30	55.30	-0.30	1	744
09:24:01	55.20	55.30	55.30	-0.30	1	743
09:23:51	55.20	55.30	55.30	-0.30	4	742
09:23:44	55.20	55.30	55.30	-0.30	1	738
09:23:29	55.20	55.30	55.30	-0.30	1	737
09:22:56	55.30	55.40	55.30	-0.30	1	736
09:22:33	55.30	55.40	55.30	-0.30	1	735
09:22:29	55.30	55.40	55.30	-0.30	1	734
09:21:44	55.40	55.50	55.40	-0.20	1	733
09:21:36	55.40	55.50	55.40	-0.20	2	732
09:21:33	55.40	55.50	55.40	-0.20	2	730
09:21:25	55.40	55.50	55.40	-0.20	1	728
09:21:14	55.40	55.50	55.40	-0.20	1	727
09:21:13	55.40	55.50	55.40	-0.20	2	726
09:20:57	55.30	55.40	55.40	-0.20	7	724
09:20:54	55.20	55.30	55.30	-0.30	1	717
09:20:54	55.20	55.30	55.30	-0.30	1	716
09:20:40	55.30	55.40	55.30	-0.30	1	715
09:20:35	55.20	55.40	55.20	-0.40	2	714
09:20:30	55.20	55.40	55.20	-0.40	1	712
09:20:27	55.30	55.40	55.30	-0.30	1	711
09:20:20	55.30	55.40	55.30	-0.30	1	710
09:20:04	55.30	55.40	55.30	-0.30	1	709
09:20:04	55.30	55.40	55.30	-0.30	1	708
09:20:00	55.40	55.50	55.40	-0.20	1	707
09:20:00	55.40	55.50	55.40	-0.20	1	706
09:19:59	55.40	55.50	55.40	-0.20	1	705
09:19:56	55.40	55.50	55.40	-0.20	1	704
09:19:46	55.40	55.50	55.40	-0.20	2	703
09:19:22	55.40	55.50	55.40	-0.20	1	701
09:19:22	55.50	55.60	55.50	-0.10	5	700
09:19:21	55.50	55.60	55.50	-0.10	8	695
09:19:12	55.50	55.60	55.50	-0.10	3	687
09:19:11	55.50	55.60	55.50	-0.10	1	684
09:19:05	55.60	55.70	55.60	0	8	683
09:19:05	55.60	55.70	55.60	0	3	675
09:19:03	55.60	55.70	55.60	0	2	672
09:18:54	55.60	55.70	55.60	0	1	670
09:18:43	55.60	55.70	55.60	0	1	669
09:17:56	55.60	55.80	55.60	0	1	668
09:17:16	55.60	55.80	55.60	0	1	667
09:17:11	55.60	55.70	55.60	0	1	666
09:16:54	55.70	55.80	55.70	+0.10	1	665
09:16:53	55.60	55.70	55.70	+0.10	1	664
09:16:40	55.60	55.70	55.70	+0.10	1	663
09:16:37	55.60	55.70	55.70	+0.10	1	662
09:16:36	55.60	55.70	55.70	+0.10	1	661
09:16:28	55.60	55.70	55.70	+0.10	1	660
09:16:20	55.60	55.70	55.70	+0.10	1	659
09:16:00	55.60	55.70	55.70	+0.10	1	658
09:15:48	55.60	55.70	55.60	0	3	657
09:15:35	55.60	55.70	55.60	0	4	654
09:15:29	55.60	55.70	55.70	+0.10	2	650
09:15:20	55.50	55.60	55.60	0	2	648
09:15:19	55.50	55.60	55.50	-0.10	2	646
09:15:12	55.50	55.60	55.50	-0.10	1	644
09:14:28	55.50	55.60	55.50	-0.10	2	643
09:14:18	55.50	55.60	55.50	-0.10	3	641
09:14:15	55.50	55.60	55.50	-0.10	2	638
09:13:58	55.50	55.60	55.50	-0.10	1	636
09:13:51	55.50	55.60	55.50	-0.10	1	635
09:13:49	55.50	55.60	55.50	-0.10	13	634
09:13:32	55.50	55.60	55.50	-0.10	2	621
09:13:31	55.50	55.60	55.50	-0.10	6	619
09:13:20	55.60	55.70	55.60	0	1	613
09:13:13	55.60	55.80	55.60	0	1	612
09:13:09	55.70	55.80	55.70	+0.10	1	611
09:13:08	55.70	55.80	55.70	+0.10	1	610
09:13:01	55.70	55.80	55.70	+0.10	1	609
09:12:43	55.70	55.80	55.70	+0.10	1	608
09:12:40	55.70	55.80	55.80	+0.20	1	607
09:12:36	55.70	55.90	55.70	+0.10	1	606
09:12:24	55.80	55.90	55.80	+0.20	1	605
09:12:24	55.80	55.90	55.80	+0.20	2	604
09:12:19	55.80	55.90	55.80	+0.20	1	602
09:12:11	55.80	55.90	55.80	+0.20	1	601
09:12:10	55.80	55.90	55.90	+0.30	1	600
09:11:50	55.70	55.80	55.80	+0.20	9	599
09:11:50	55.80	55.90	55.80	+0.20	1	590
09:11:48	55.80	55.90	55.80	+0.20	4	589
09:11:40	55.90	56.00	55.90	+0.30	4	585
09:11:38	56.00	56.10	56.00	+0.40	2	581
09:11:31	56.00	56.10	56.00	+0.40	1	579
09:11:30	56.00	56.10	56.00	+0.40	1	578
09:11:24	56.00	56.10	56.00	+0.40	1	577
09:11:16	56.00	56.10	56.00	+0.40	1	576
09:11:10	56.00	56.10	56.00	+0.40	1	575
09:11:08	56.00	56.10	56.00	+0.40	20	574
09:10:59	56.00	56.10	56.00	+0.40	2	554
09:10:41	56.00	56.10	56.10	+0.50	1	552
09:10:24	56.10	56.20	56.10	+0.50	2	551
09:10:24	56.10	56.20	56.10	+0.50	6	549
09:10:23	56.10	56.20	56.10	+0.50	1	543
09:10:01	56.10	56.20	56.20	+0.60	1	542
09:10:01	56.20	56.30	56.20	+0.60	6	541
09:09:54	56.20	56.30	56.30	+0.70	1	535
09:09:36	56.20	56.30	56.30	+0.70	5	534
09:09:32	56.30	56.40	56.30	+0.70	9	529
09:09:28	56.40	56.50	56.40	+0.80	1	520
09:09:26	56.40	56.50	56.40	+0.80	1	519
09:09:10	56.40	56.50	56.40	+0.80	1	518
09:09:04	56.40	56.50	56.40	+0.80	1	517
09:08:55	56.40	56.50	56.40	+0.80	1	516
09:08:55	56.40	56.50	56.40	+0.80	2	515
09:08:48	56.40	56.50	56.50	+0.90	1	513
09:08:46	56.50	56.60	56.50	+0.90	2	512
09:08:41	56.50	56.60	56.60	+1.00	1	510
09:08:41	56.50	56.60	56.60	+1.00	4	509
09:08:37	56.30	56.50	56.60	+1.00	24	505
09:08:37	56.30	56.50	56.50	+0.90	3	481
09:08:37	56.40	56.60	56.40	+0.80	1	478
09:08:37	56.50	56.60	56.50	+0.90	1	477
09:08:37	56.50	56.60	56.50	+0.90	1	476
09:08:34	56.50	56.60	56.50	+0.90	1	475
09:08:33	56.40	56.50	56.50	+0.90	1	474
09:08:31	56.40	56.50	56.50	+0.90	1	473
09:08:28	56.40	56.50	56.50	+0.90	5	472
09:08:21	56.40	56.50	56.50	+0.90	1	467
09:08:12	56.40	56.50	56.50	+0.90	2	466
09:08:00	56.30	56.40	56.40	+0.80	5	464
09:08:00	56.30	56.40	56.40	+0.80	1	459
09:07:18	56.30	56.40	56.30	+0.70	2	458
09:07:06	56.20	56.30	56.30	+0.70	1	456
09:06:59	56.10	56.30	56.30	+0.70	10	455
09:06:41	56.20	56.30	56.20	+0.60	2	445
09:06:33	56.20	56.30	56.30	+0.70	1	443
09:06:14	56.10	56.30	56.40	+0.80	10	442
09:06:14	56.10	56.30	56.30	+0.70	10	432
09:06:10	56.20	56.30	56.20	+0.60	1	422
09:06:02	56.10	56.30	56.10	+0.50	3	421
09:06:02	56.20	56.30	56.20	+0.60	3	418
09:06:02	56.20	56.30	56.20	+0.60	3	415
09:05:45	56.10	56.20	56.20	+0.60	5	412
09:05:45	56.30	56.50	56.30	+0.70	5	407
09:05:39	56.30	56.40	56.50	+0.90	12	402
09:05:39	56.30	56.40	56.40	+0.80	8	390
09:05:35	56.20	56.30	56.30	+0.70	2	382
09:05:29	56.20	56.30	56.30	+0.70	1	380
09:05:23	56.20	56.30	56.30	+0.70	3	379
09:05:22	56.20	56.30	56.30	+0.70	5	376
09:05:22	56.20	56.30	56.30	+0.70	2	371
09:05:17	56.10	56.20	56.20	+0.60	9	369
09:05:17	56.10	56.20	56.20	+0.60	3	360
09:05:14	56.10	56.20	56.20	+0.60	1	357
09:05:03	56.10	56.20	56.20	+0.60	1	356
09:05:01	56.10	56.20	56.20	+0.60	3	355
09:04:54	56.10	56.20	56.10	+0.50	1	352
09:04:51	56.10	56.20	56.10	+0.50	1	351
09:04:46	56.10	56.20	56.20	+0.60	1	350
09:04:42	56.00	56.10	56.10	+0.50	3	349
09:04:42	56.00	56.10	56.10	+0.50	4	346
09:04:42	56.00	56.10	56.10	+0.50	8	342
09:04:36	56.00	56.10	56.00	+0.40	1	334
09:04:32	55.90	56.00	56.00	+0.40	7	333
09:04:32	56.00	56.10	56.00	+0.40	5	326
09:04:23	55.90	56.00	56.00	+0.40	1	321
09:04:19	55.90	56.10	55.90	+0.30	2	320
09:04:18	55.90	56.00	56.00	+0.40	1	318
09:04:18	55.90	56.00	56.00	+0.40	4	317
09:04:18	55.90	56.00	56.00	+0.40	3	313
09:04:18	55.90	56.00	55.90	+0.30	1	310
09:04:08	55.90	56.00	55.90	+0.30	2	309
09:04:00	55.80	55.90	55.90	+0.30	2	307
09:03:59	55.80	55.90	55.80	+0.20	1	305
09:03:50	55.70	55.80	55.80	+0.20	3	304
09:03:50	55.80	55.90	55.80	+0.20	2	301
09:03:50	55.90	56.00	55.90	+0.30	5	299
09:03:47	56.00	56.10	56.00	+0.40	1	294
09:03:47	56.00	56.10	56.00	+0.40	1	293
09:03:33	55.90	56.10	55.90	+0.30	1	292
09:03:29	55.90	56.00	55.90	+0.30	5	291
09:03:24	56.00	56.10	56.00	+0.40	10	286
09:03:21	56.10	56.20	56.10	+0.50	3	276
09:03:02	56.10	56.20	56.20	+0.60	2	273
09:03:02	56.00	56.10	56.10	+0.50	2	271
09:03:02	56.10	56.20	56.10	+0.50	1	269
09:02:52	56.20	56.30	56.20	+0.60	3	268
09:02:48	56.20	56.30	56.20	+0.60	1	265
09:02:46	56.20	56.30	56.20	+0.60	2	264
09:02:31	56.20	56.30	56.20	+0.60	2	262
09:02:31	56.10	56.20	56.20	+0.60	7	260
09:02:31	56.10	56.20	56.20	+0.60	2	253
09:02:29	56.10	56.20	56.20	+0.60	1	251
09:02:26	56.00	56.20	56.00	+0.40	5	250
09:02:22	56.00	56.10	56.10	+0.50	1	245
09:02:22	55.90	56.00	56.00	+0.40	3	244
09:02:22	56.00	56.10	56.00	+0.40	2	241
09:02:18	56.00	56.10	56.10	+0.50	1	239
09:02:14	56.10	56.20	56.10	+0.50	4	238
09:02:11	56.00	56.10	56.10	+0.50	2	234
09:02:11	56.10	56.20	56.10	+0.50	11	232
09:02:07	56.20	56.30	56.20	+0.60	3	221
09:02:07	56.20	56.30	56.20	+0.60	5	218
09:02:04	56.20	56.30	56.20	+0.60	5	213
09:02:01	56.20	56.30	56.30	+0.70	1	208
09:01:59	56.20	56.30	56.30	+0.70	1	207
09:01:56	56.30	56.40	56.30	+0.70	4	206
09:01:56	56.30	56.40	56.40	+0.80	1	202
09:01:50	56.30	56.40	56.40	+0.80	1	201
09:01:45	56.30	56.40	56.40	+0.80	1	200
09:01:41	56.20	56.30	56.30	+0.70	1	199
09:01:39	56.30	56.40	56.30	+0.70	3	198
09:01:36	56.10	56.30	56.30	+0.70	1	195
09:01:36	56.10	56.40	56.40	+0.80	1	194
09:01:36	56.10	56.30	56.30	+0.70	2	193
09:01:35	56.10	56.20	56.20	+0.60	1	191
09:01:35	56.30	56.40	56.20	+0.60	5	190
09:01:35	56.30	56.40	56.30	+0.70	6	185
09:01:32	56.20	56.40	56.40	+0.80	6	179
09:01:30	56.20	56.30	56.30	+0.70	1	173
09:01:29	56.20	56.40	56.40	+0.80	1	172
09:01:29	56.30	56.40	56.30	+0.70	3	171
09:01:29	56.20	56.40	56.40	+0.80	1	168
09:01:26	56.20	56.40	56.20	+0.60	3	167
09:01:26	56.20	56.40	56.20	+0.60	5	164
09:01:25	56.20	56.30	56.30	+0.70	6	159
09:01:25	56.20	56.30	56.30	+0.70	1	153
09:01:20	56.20	56.30	56.30	+0.70	4	152
09:01:20	56.20	56.30	56.30	+0.70	6	148
09:01:20	56.20	56.30	56.30	+0.70	1	142
09:01:20	56.10	56.20	56.20	+0.60	2	141
09:01:20	56.10	56.20	56.20	+0.60	10	139
09:01:13	56.00	56.10	56.10	+0.50	1	129
09:01:13	56.00	56.10	56.10	+0.50	1	128
09:01:10	56.00	56.10	56.10	+0.50	1	127
09:01:01	56.00	56.10	56.10	+0.50	1	126
09:01:01	56.00	56.10	56.10	+0.50	3	125
09:01:01	55.90	56.00	56.00	+0.40	1	122
09:01:01	55.90	56.00	56.00	+0.40	18	121
09:01:01	55.90	56.00	56.00	+0.40	3	103
09:00:56	55.80	55.90	55.90	+0.30	1	100
09:00:55	55.80	55.90	55.90	+0.30	2	99
09:00:55	55.80	55.90	55.80	+0.20	1	97
09:00:53	55.80	55.90	55.90	+0.30	1	96
09:00:53	55.80	55.90	55.90	+0.30	1	95
09:00:49	55.70	55.90	55.90	+0.30	3	94
09:00:42	55.50	55.80	55.80	+0.20	12	91
09:00:42	55.50	55.70	55.70	+0.10	3	79
09:00:42	55.50	55.60	55.60	0	1	76
09:00:42	55.50	55.60	55.60	0	3	75
09:00:29	55.60	55.70	55.60	0	1	72
09:00:28	55.60	55.70	55.60	0	1	71
09:00:17	55.30	55.50	55.60	0	1	70
09:00:17	55.30	55.50	55.50	-0.10	1	69
09:00:04	55.20	55.60	55.60	0	1	68
09:00:03	55.10	55.40	55.50	-0.10	2	67
09:00:03	55.10	55.40	55.40	-0.20	2	65
09:00:03	55.20	55.50	55.10	-0.50	1	63
09:00:03	55.20	55.50	55.20	-0.40	1	62
09:00:03	55.20	55.50	55.20	-0.40	1	61
09:00:03	55.20	55.50	55.20	-0.40	3	60
09:00:03	55.30	55.60	55.30	-0.30	1	57
09:00:03	55.40	55.70	55.40	-0.20	1	56
09:00:03	55.40	55.70	55.40	-0.20	4	55
09:00:03	55.50	55.70	55.50	-0.10	2	51
09:00:03	55.60	55.80	55.60	0	10	49
09:00:03	55.70	55.80	55.70	+0.10	5	39
09:00:03	55.70	55.80	55.80	+0.20	4	34
09:00:03	--	--	55.70	+0.10	30	30

　

其他人也逛...

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

Apple iPhone 17 Pro (256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro (512G)

小米 Xiaomi 手環 10

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MyCard 3290點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

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

Samsung Galaxy S25 Ultra (12G/256G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值6,000元

華航年終再創高有望優於去年6....

友達ADR9日下跌0.33美元跌幅6.7...

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

‧面板雙虎12月營收友達、群創年...
‧貶值壓力齊聚新台幣連3跌續創...
‧【能源盤後】油價漲週線連三紅☆

加密貨幣

比特幣BTC	90542.15	-767.49	-0.84%
以太幣ETH	3086.12	-80.80	-2.55%
瑞波幣XRP	2.09	-0.08	-3.56%
比特幣現金BCH	634.30	5.23	0.83%
萊特幣LTC	81.44	-0.19	-0.23%
卡達幣ADA	0.391067	-0.01	-2.69%
波場幣TRX	0.297786	0.00	-0.04%
恆星幣XLM	0.228083	-0.01	-2.53%

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。