最新義大利Eni集團設定油價上限　政府感謝共體時艱熱門養兒教育帳單大不同　新竹縣家庭年花4.6萬冠全台

更新報價

澤　米 (6742) 光電業上市

54.70 ▼-0.50 -0.91% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,188	54.70	10	54.80	5	55.80	57.70	54.10	55.20

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	54.70	54.80	54.70	-0.50	3	2188
13:30:00	54.70	54.80	54.70	-0.50	148	2185
13:24:43	54.60	54.70	54.70	-0.50	2	2037
13:24:40	54.60	54.70	54.60	-0.60	1	2035
13:24:39	54.60	54.70	54.70	-0.50	1	2034
13:24:33	54.60	54.70	54.70	-0.50	1	2033
13:24:33	54.60	54.70	54.60	-0.60	2	2032
13:24:26	54.60	54.70	54.60	-0.60	2	2030
13:24:15	54.60	54.70	54.60	-0.60	1	2028
13:24:03	54.60	54.70	54.70	-0.50	1	2027
13:24:03	54.60	54.70	54.60	-0.60	1	2026
13:24:03	54.50	54.60	54.60	-0.60	2	2025
13:24:00	54.50	54.60	54.60	-0.60	1	2023
13:23:49	54.50	54.60	54.50	-0.70	2	2022
13:23:36	54.50	54.60	54.50	-0.70	1	2020
13:23:35	54.50	54.60	54.60	-0.60	1	2019
13:23:29	54.50	54.60	54.60	-0.60	1	2018
13:23:09	54.50	54.60	54.60	-0.60	1	2017
13:23:09	54.50	54.60	54.50	-0.70	1	2016
13:23:00	54.50	54.60	54.60	-0.60	1	2015
13:23:00	54.50	54.60	54.50	-0.70	1	2014
13:22:56	54.50	54.60	54.50	-0.70	1	2013
13:22:21	54.50	54.60	54.60	-0.60	2	2012
13:22:20	54.50	54.60	54.50	-0.70	1	2010
13:21:55	54.50	54.60	54.60	-0.60	1	2009
13:21:55	54.50	54.60	54.50	-0.70	1	2008
13:21:09	54.50	54.60	54.60	-0.60	1	2007
13:21:05	54.50	54.60	54.50	-0.70	8	2006
13:20:47	54.60	54.70	54.60	-0.60	2	1998
13:20:34	54.60	54.70	54.60	-0.60	1	1996
13:20:25	54.60	54.70	54.60	-0.60	2	1995
13:18:44	54.50	54.60	54.60	-0.60	1	1993
13:18:43	54.50	54.60	54.60	-0.60	1	1992
13:18:34	54.50	54.70	54.50	-0.70	1	1991
13:18:25	54.50	54.70	54.50	-0.70	1	1990
13:18:18	54.50	54.70	54.70	-0.50	1	1989
13:18:05	54.50	54.70	54.70	-0.50	1	1988
13:17:51	54.60	54.70	54.60	-0.60	4	1987
13:17:25	54.60	54.70	54.60	-0.60	5	1983
13:17:18	54.60	54.70	54.70	-0.50	1	1978
13:17:00	54.60	54.70	54.70	-0.50	5	1977
13:17:00	54.60	54.70	54.70	-0.50	3	1972
13:16:56	54.60	54.70	54.60	-0.60	1	1969
13:16:40	54.60	54.70	54.60	-0.60	1	1968
13:16:39	54.60	54.70	54.60	-0.60	2	1967
13:15:57	54.50	54.60	54.60	-0.60	1	1965
13:15:35	54.50	54.60	54.60	-0.60	1	1964
13:15:13	54.50	54.60	54.60	-0.60	1	1963
13:15:13	54.50	54.60	54.60	-0.60	1	1962
13:15:13	54.50	54.60	54.50	-0.70	1	1961
13:14:35	54.50	54.60	54.50	-0.70	2	1960
13:14:34	54.50	54.60	54.60	-0.60	2	1958
13:14:08	54.50	54.70	54.70	-0.50	1	1956
13:13:51	54.60	54.70	54.60	-0.60	12	1955
13:13:27	54.60	54.70	54.70	-0.50	1	1943
13:13:26	54.60	54.70	54.70	-0.50	1	1942
13:12:28	54.60	54.70	54.60	-0.60	1	1941
13:12:20	54.60	54.80	54.60	-0.60	1	1940
13:11:41	54.70	54.80	54.70	-0.50	1	1939
13:11:40	54.60	54.80	54.80	-0.40	1	1938
13:11:40	54.70	54.80	54.70	-0.50	1	1937
13:11:40	54.70	54.80	54.70	-0.50	1	1936
13:11:00	54.60	54.70	54.70	-0.50	1	1935
13:10:52	54.60	54.70	54.70	-0.50	1	1934
13:10:52	54.60	54.70	54.70	-0.50	1	1933
13:10:52	54.60	54.70	54.70	-0.50	2	1932
13:10:52	54.60	54.70	54.70	-0.50	3	1930
13:10:52	54.60	54.70	54.70	-0.50	3	1927
13:10:51	54.60	54.70	54.70	-0.50	1	1924
13:08:09	54.50	54.70	54.70	-0.50	1	1923
13:08:09	54.60	54.70	54.60	-0.60	5	1922
13:07:49	54.60	54.70	54.60	-0.60	1	1917
13:07:34	54.60	54.70	54.60	-0.60	3	1916
13:07:31	54.60	54.70	54.60	-0.60	1	1913
13:07:21	54.60	54.70	54.60	-0.60	1	1912
13:07:11	54.60	54.70	54.60	-0.60	1	1911
13:07:10	54.60	54.70	54.60	-0.60	1	1910
13:06:27	54.60	54.70	54.60	-0.60	1	1909
13:05:53	54.60	54.70	54.60	-0.60	1	1908
13:05:33	54.50	54.60	54.60	-0.60	2	1907
13:05:30	54.50	54.60	54.60	-0.60	1	1905
13:05:24	54.50	54.60	54.60	-0.60	1	1904
13:05:23	54.50	54.60	54.60	-0.60	1	1903
13:05:07	54.50	54.60	54.60	-0.60	2	1902
13:04:44	54.50	54.60	54.60	-0.60	1	1900
13:04:43	54.50	54.60	54.50	-0.70	2	1899
13:03:23	54.50	54.60	54.50	-0.70	4	1897
13:03:13	54.40	54.50	54.50	-0.70	1	1893
13:02:47	54.40	54.50	54.50	-0.70	1	1892
13:02:46	54.40	54.50	54.50	-0.70	1	1891
13:02:44	54.40	54.50	54.50	-0.70	1	1890
13:02:43	54.40	54.50	54.50	-0.70	1	1889
13:01:58	54.40	54.50	54.50	-0.70	1	1888
13:01:58	54.40	54.50	54.50	-0.70	1	1887
13:01:05	54.40	54.50	54.50	-0.70	1	1886
13:01:02	54.40	54.50	54.50	-0.70	1	1885
13:01:02	54.40	54.50	54.50	-0.70	1	1884
13:00:55	54.40	54.50	54.50	-0.70	3	1883
12:59:34	54.40	54.50	54.40	-0.80	1	1880
12:58:28	54.40	54.50	54.40	-0.80	2	1879
12:58:22	54.40	54.50	54.40	-0.80	2	1877
12:58:12	54.40	54.50	54.40	-0.80	2	1875
12:58:06	54.30	54.40	54.40	-0.80	3	1873
12:58:06	54.30	54.40	54.40	-0.80	1	1870
12:58:06	54.30	54.40	54.40	-0.80	1	1869
12:58:06	54.30	54.40	54.40	-0.80	1	1868
12:57:21	54.30	54.40	54.40	-0.80	4	1867
12:56:20	54.30	54.40	54.40	-0.80	1	1863
12:56:00	54.30	54.40	54.30	-0.90	1	1862
12:55:29	54.30	54.40	54.40	-0.80	1	1861
12:55:23	54.40	54.50	54.40	-0.80	2	1860
12:54:07	54.40	54.50	54.40	-0.80	1	1858
12:54:07	54.40	54.50	54.40	-0.80	1	1857
12:52:15	54.30	54.40	54.40	-0.80	3	1856
12:51:12	54.30	54.40	54.40	-0.80	1	1853
12:50:02	54.30	54.40	54.50	-0.70	3	1852
12:50:02	54.30	54.40	54.40	-0.80	2	1849
12:48:43	54.30	54.40	54.30	-0.90	1	1847
12:46:06	54.30	54.40	54.30	-0.90	1	1846
12:44:30	54.10	54.20	54.20	-1.00	7	1845
12:44:00	54.10	54.20	54.20	-1.00	3	1838
12:43:01	54.20	54.30	54.20	-1.00	2	1835
12:42:28	54.10	54.20	54.20	-1.00	2	1833
12:41:59	54.00	54.10	54.10	-1.10	1	1831
12:41:51	54.00	54.10	54.10	-1.10	2	1830
12:41:23	54.00	54.10	54.10	-1.10	1	1828
12:40:53	54.00	54.10	54.10	-1.10	1	1827
12:40:41	54.10	54.20	54.10	-1.10	10	1826
12:40:24	54.10	54.20	54.10	-1.10	9	1816
12:39:55	54.10	54.20	54.10	-1.10	2	1807
12:39:23	54.10	54.20	54.10	-1.10	2	1805
12:38:11	54.10	54.20	54.10	-1.10	2	1803
12:37:12	54.20	54.30	54.20	-1.00	9	1801
12:36:56	54.20	54.40	54.20	-1.00	5	1792
12:36:49	54.30	54.50	54.20	-1.00	8	1787
12:36:49	54.30	54.50	54.30	-0.90	12	1779
12:35:45	54.30	54.50	54.30	-0.90	1	1767
12:34:59	54.30	54.50	54.30	-0.90	1	1766
12:34:10	54.30	54.50	54.30	-0.90	1	1765
12:30:16	54.30	54.50	54.30	-0.90	10	1764
12:29:28	54.20	54.30	54.30	-0.90	1	1754
12:29:26	54.20	54.30	54.30	-0.90	1	1753
12:28:10	54.20	54.30	54.30	-0.90	1	1752
12:27:43	54.20	54.30	54.20	-1.00	1	1751
12:27:43	54.30	54.40	54.30	-0.90	9	1750
12:26:02	54.30	54.40	54.30	-0.90	1	1741
12:24:50	54.20	54.40	54.20	-1.00	1	1740
12:24:50	54.40	54.50	54.20	-1.00	4	1739
12:24:50	54.40	54.50	54.30	-0.90	8	1735
12:24:50	54.40	54.50	54.40	-0.80	3	1727
12:24:29	54.40	54.50	54.40	-0.80	1	1724
12:24:20	54.40	54.50	54.40	-0.80	1	1723
12:24:20	54.40	54.50	54.40	-0.80	1	1722
12:24:20	54.50	54.60	54.50	-0.70	13	1721
12:24:20	54.50	54.60	54.50	-0.70	8	1708
12:24:14	54.50	54.60	54.50	-0.70	3	1700
12:22:29	54.50	54.60	54.50	-0.70	3	1697
12:22:12	54.50	54.60	54.50	-0.70	1	1694
12:22:03	54.50	54.60	54.50	-0.70	1	1693
12:22:02	54.50	54.60	54.60	-0.60	1	1692
12:20:20	54.50	54.60	54.60	-0.60	1	1691
12:17:24	54.50	54.60	54.60	-0.60	1	1690
12:16:57	54.50	54.60	54.60	-0.60	1	1689
12:16:18	54.50	54.60	54.50	-0.70	1	1688
12:14:32	54.50	54.60	54.50	-0.70	2	1687
12:13:53	54.50	54.60	54.60	-0.60	1	1685
12:13:35	54.60	54.70	54.60	-0.60	4	1684
12:13:03	54.60	54.70	54.60	-0.60	2	1680
12:12:59	54.60	54.70	54.60	-0.60	1	1678
12:12:02	54.60	54.70	54.60	-0.60	1	1677
12:07:52	54.60	54.70	54.60	-0.60	2	1676
12:07:30	54.50	54.60	54.60	-0.60	2	1674
12:06:16	54.50	54.60	54.50	-0.70	1	1672
12:06:06	54.50	54.60	54.50	-0.70	1	1671
12:05:50	54.50	54.60	54.50	-0.70	1	1670
12:03:12	54.50	54.60	54.60	-0.60	1	1669
12:02:48	54.60	54.70	54.60	-0.60	2	1668
12:02:34	54.60	54.70	54.60	-0.60	1	1666
12:02:11	54.70	54.80	54.70	-0.50	1	1665
12:02:11	54.70	54.80	54.70	-0.50	1	1664
12:01:46	54.70	54.80	54.70	-0.50	2	1663
12:01:46	54.70	54.80	54.70	-0.50	1	1661
11:58:52	54.50	54.70	54.70	-0.50	5	1660
11:56:03	54.40	54.50	54.50	-0.70	1	1655
11:51:53	54.50	54.60	54.50	-0.70	2	1654
11:50:31	54.60	54.70	54.60	-0.60	1	1652
11:50:07	54.60	54.80	54.60	-0.60	2	1651
11:50:06	54.60	54.80	54.60	-0.60	1	1649
11:49:16	54.80	54.90	54.80	-0.40	1	1648
11:49:12	54.60	54.90	54.90	-0.30	2	1647
11:49:00	54.60	54.90	54.90	-0.30	1	1645
11:48:41	54.40	54.70	54.90	-0.30	5	1644
11:48:41	54.40	54.70	54.80	-0.40	3	1639
11:48:41	54.40	54.70	54.70	-0.50	2	1636
11:47:54	54.40	54.60	54.60	-0.60	1	1634
11:46:35	54.50	54.60	54.50	-0.70	1	1633
11:45:47	54.50	54.70	54.50	-0.70	2	1632
11:44:58	54.60	54.70	54.60	-0.60	1	1630
11:44:41	54.50	54.70	54.70	-0.50	1	1629
11:43:46	54.40	54.80	54.80	-0.40	1	1628
11:42:58	54.30	54.60	54.80	-0.40	4	1627
11:42:58	54.30	54.60	54.70	-0.50	1	1623
11:42:58	54.30	54.60	54.60	-0.60	5	1622
11:42:19	54.20	54.40	54.80	-0.40	2	1617
11:42:19	54.20	54.40	54.70	-0.50	1	1615
11:42:19	54.20	54.40	54.60	-0.60	3	1614
11:42:19	54.20	54.40	54.50	-0.70	1	1611
11:42:19	54.20	54.40	54.40	-0.80	3	1610
11:41:22	54.10	54.20	54.20	-1.00	1	1607
11:41:22	54.10	54.20	54.20	-1.00	1	1606
11:41:22	54.00	54.10	54.10	-1.10	1	1605
11:41:22	54.10	54.20	54.10	-1.10	3	1604
11:40:22	54.10	54.20	54.10	-1.10	1	1601
11:40:10	54.10	54.20	54.10	-1.10	1	1600
11:40:08	54.10	54.20	54.10	-1.10	2	1599
11:40:04	54.10	54.20	54.10	-1.10	1	1597
11:39:53	54.10	54.20	54.10	-1.10	1	1596
11:39:45	54.10	54.20	54.10	-1.10	2	1595
11:37:33	54.10	54.20	54.10	-1.10	2	1593
11:37:32	54.10	54.20	54.10	-1.10	2	1591
11:37:09	54.10	54.20	54.10	-1.10	4	1589
11:35:55	54.10	54.20	54.10	-1.10	1	1585
11:35:41	54.10	54.20	54.10	-1.10	2	1584
11:35:29	54.10	54.20	54.10	-1.10	1	1582
11:35:12	54.10	54.20	54.10	-1.10	1	1581
11:31:41	54.10	54.20	54.20	-1.00	1	1580
11:31:39	54.10	54.20	54.10	-1.10	1	1579
11:31:13	54.10	54.20	54.20	-1.00	1	1578
11:26:37	54.20	54.30	54.20	-1.00	10	1577
11:26:37	54.20	54.40	54.20	-1.00	4	1567
11:26:37	54.20	54.40	54.20	-1.00	3	1563
11:26:10	54.30	54.40	54.30	-0.90	1	1560
11:23:04	54.40	54.50	54.40	-0.80	1	1559
11:22:33	54.30	54.50	54.50	-0.70	1	1558
11:21:27	54.30	54.50	54.30	-0.90	1	1557
11:21:24	54.30	54.50	54.30	-0.90	1	1556
11:20:09	54.30	54.50	54.30	-0.90	2	1555
11:16:46	54.30	54.60	54.30	-0.90	1	1553
11:16:17	54.40	54.50	54.40	-0.80	2	1552
11:15:30	54.40	54.50	54.40	-0.80	1	1550
11:13:50	54.50	54.60	54.50	-0.70	1	1549
11:13:37	54.50	54.60	54.50	-0.70	2	1548
11:12:43	54.50	54.60	54.50	-0.70	1	1546
11:12:36	54.50	54.60	54.60	-0.60	1	1545
11:12:24	54.50	54.60	54.50	-0.70	1	1544
11:12:09	54.50	54.60	54.50	-0.70	2	1543
11:11:04	54.30	54.50	54.50	-0.70	1	1541
11:10:47	54.30	54.40	54.40	-0.80	1	1540
11:08:09	54.20	54.30	54.30	-0.90	1	1539
11:07:50	54.20	54.30	54.30	-0.90	1	1538
11:07:50	54.20	54.30	54.30	-0.90	1	1537
11:07:22	54.30	54.40	54.30	-0.90	2	1536
11:07:11	54.30	54.40	54.30	-0.90	3	1534
11:06:22	54.30	54.40	54.30	-0.90	1	1531
11:05:42	54.30	54.50	54.30	-0.90	1	1530
11:05:21	54.30	54.50	54.30	-0.90	1	1529
11:05:12	54.30	54.50	54.30	-0.90	1	1528
11:04:59	54.30	54.50	54.30	-0.90	3	1527
11:04:35	54.30	54.40	54.40	-0.80	1	1524
11:04:28	54.40	54.50	54.40	-0.80	3	1523
11:03:40	54.40	54.50	54.40	-0.80	2	1520
11:02:16	54.30	54.40	54.40	-0.80	1	1518
11:00:32	54.30	54.40	54.30	-0.90	1	1517
11:00:12	54.30	54.40	54.30	-0.90	1	1516
10:59:28	54.40	54.60	54.40	-0.80	3	1515
10:58:11	54.40	54.50	54.50	-0.70	2	1512
10:55:34	54.40	54.50	54.40	-0.80	3	1510
10:54:10	54.40	54.50	54.40	-0.80	1	1507
10:54:01	54.40	54.50	54.40	-0.80	1	1506
10:53:37	54.20	54.40	54.40	-0.80	2	1505
10:53:16	54.20	54.40	54.40	-0.80	2	1503
10:53:16	54.40	54.50	54.40	-0.80	1	1501
10:53:16	54.40	54.50	54.40	-0.80	1	1500
10:53:16	54.40	54.50	54.40	-0.80	2	1499
10:53:16	54.40	54.50	54.40	-0.80	1	1497
10:53:01	54.20	54.40	54.40	-0.80	1	1496
10:52:58	54.20	54.40	54.20	-1.00	1	1495
10:52:46	54.20	54.40	54.20	-1.00	1	1494
10:52:26	54.30	54.40	54.30	-0.90	12	1493
10:52:26	54.30	54.40	54.30	-0.90	3	1481
10:52:25	54.40	54.60	54.40	-0.80	11	1478
10:52:21	54.40	54.50	54.40	-0.80	1	1467
10:51:37	54.50	54.60	54.50	-0.70	2	1466
10:51:30	54.50	54.60	54.50	-0.70	3	1464
10:49:00	54.50	54.60	54.50	-0.70	1	1461
10:48:54	54.50	54.60	54.50	-0.70	1	1460
10:48:26	54.50	54.60	54.50	-0.70	1	1459
10:47:57	54.40	54.60	54.60	-0.60	1	1458
10:46:00	54.40	54.60	54.60	-0.60	1	1457
10:44:07	54.50	54.60	54.60	-0.60	1	1456
10:43:53	54.50	54.60	54.50	-0.70	1	1455
10:43:37	54.50	54.60	54.50	-0.70	1	1454
10:43:16	54.50	54.60	54.50	-0.70	8	1453
10:43:16	54.50	54.60	54.50	-0.70	1	1445
10:42:34	54.50	54.60	54.50	-0.70	2	1444
10:41:22	54.60	54.70	54.60	-0.60	2	1442
10:39:00	54.50	54.60	54.60	-0.60	1	1440
10:38:53	54.50	54.60	54.60	-0.60	1	1439
10:38:38	54.60	54.80	54.60	-0.60	2	1438
10:38:38	54.50	54.60	54.60	-0.60	3	1436
10:38:31	54.50	54.60	54.60	-0.60	1	1433
10:37:47	54.50	54.60	54.60	-0.60	1	1432
10:34:15	54.40	54.50	54.50	-0.70	4	1431
10:33:51	54.40	54.50	54.50	-0.70	2	1427
10:33:42	54.40	54.50	54.50	-0.70	2	1425
10:31:44	54.40	54.50	54.40	-0.80	1	1423
10:31:34	54.40	54.50	54.40	-0.80	3	1422
10:31:23	54.40	54.50	54.40	-0.80	1	1419
10:28:14	54.50	54.70	54.50	-0.70	4	1418
10:28:14	54.50	54.60	54.50	-0.70	1	1414
10:27:38	54.50	54.70	54.50	-0.70	1	1413
10:27:19	54.50	54.60	54.60	-0.60	1	1412
10:25:49	54.50	54.60	54.50	-0.70	5	1411
10:25:43	54.50	54.60	54.50	-0.70	1	1406
10:25:18	54.50	54.60	54.50	-0.70	1	1405
10:25:03	54.60	54.70	54.60	-0.60	6	1404
10:25:03	54.60	54.70	54.60	-0.60	8	1398
10:24:25	54.70	54.90	54.70	-0.50	7	1390
10:23:35	54.80	54.90	54.80	-0.40	2	1383
10:23:25	54.80	54.90	54.80	-0.40	5	1381
10:22:55	54.80	54.90	54.80	-0.40	1	1376
10:21:41	54.70	54.80	54.90	-0.30	3	1375
10:21:41	54.70	54.80	54.80	-0.40	1	1372
10:20:55	54.80	54.90	54.80	-0.40	1	1371
10:18:58	54.70	54.80	54.70	-0.50	1	1370
10:18:57	54.60	54.70	54.70	-0.50	5	1369
10:16:46	54.60	54.70	54.60	-0.60	1	1364
10:15:59	54.60	54.70	54.60	-0.60	1	1363
10:13:26	54.50	54.60	54.60	-0.60	1	1362
10:12:52	54.50	54.60	54.50	-0.70	1	1361
10:12:28	54.50	54.70	54.50	-0.70	1	1360
10:12:24	54.50	54.70	54.50	-0.70	1	1359
10:12:14	54.50	54.70	54.50	-0.70	1	1358
10:11:57	54.60	54.70	54.60	-0.60	1	1357
10:11:53	54.50	54.60	54.60	-0.60	1	1356
10:11:47	54.50	54.60	54.60	-0.60	1	1355
10:11:42	54.50	54.60	54.50	-0.70	1	1354
10:11:22	54.50	54.70	54.50	-0.70	1	1353
10:10:56	54.50	54.60	54.50	-0.70	1	1352
10:10:29	54.60	54.70	54.60	-0.60	6	1351
10:10:29	54.60	54.70	54.60	-0.60	2	1345
10:09:31	54.70	54.80	54.70	-0.50	14	1343
10:09:31	54.70	54.80	54.70	-0.50	10	1329
10:08:53	54.70	54.90	54.70	-0.50	1	1319
10:08:29	54.80	54.90	54.80	-0.40	1	1318
10:08:13	54.70	55.00	54.70	-0.50	3	1317
10:07:56	54.80	55.00	54.80	-0.40	1	1314
10:07:48	54.70	54.80	54.80	-0.40	1	1313
10:07:15	54.80	55.00	54.80	-0.40	5	1312
10:06:37	54.80	55.00	54.80	-0.40	1	1307
10:05:44	54.80	55.00	54.80	-0.40	1	1306
10:04:28	55.00	55.10	55.00	-0.20	1	1305
10:04:27	55.00	55.10	55.00	-0.20	1	1304
10:03:15	55.00	55.10	55.10	-0.10	1	1303
10:01:51	55.00	55.20	55.00	-0.20	5	1302
10:01:28	55.10	55.30	55.10	-0.10	1	1297
10:01:21	55.00	55.20	55.20	0	3	1296
10:01:07	55.10	55.20	55.10	-0.10	1	1293
09:59:35	55.00	55.20	55.20	0	1	1292
09:59:28	55.10	55.20	55.10	-0.10	1	1291
09:59:17	55.10	55.20	55.10	-0.10	3	1290
09:59:17	55.20	55.40	55.20	0	1	1287
09:59:17	55.20	55.40	55.20	0	1	1286
09:58:47	55.10	55.20	55.20	0	1	1285
09:58:00	55.10	55.20	55.10	-0.10	1	1284
09:57:37	55.00	55.10	55.10	-0.10	1	1283
09:56:28	54.80	55.00	55.00	-0.20	1	1282
09:56:13	54.80	55.00	55.00	-0.20	1	1281
09:54:16	54.80	55.00	54.80	-0.40	1	1280
09:53:52	54.80	55.00	54.80	-0.40	3	1279
09:53:22	55.00	55.10	55.00	-0.20	2	1276
09:52:14	55.00	55.10	55.00	-0.20	1	1274
09:51:13	55.00	55.10	55.00	-0.20	1	1273
09:51:04	55.00	55.10	55.00	-0.20	1	1272
09:51:03	54.80	55.00	55.00	-0.20	5	1271
09:50:43	54.90	55.00	54.90	-0.30	2	1266
09:50:31	54.90	55.00	54.90	-0.30	2	1264
09:50:28	54.90	55.00	54.90	-0.30	2	1262
09:50:12	54.90	55.00	55.00	-0.20	1	1260
09:49:58	55.00	55.10	55.00	-0.20	2	1259
09:48:38	55.00	55.10	55.00	-0.20	1	1257
09:47:38	55.00	55.10	55.00	-0.20	10	1256
09:47:38	55.00	55.10	55.00	-0.20	1	1246
09:47:20	55.00	55.20	55.00	-0.20	1	1245
09:47:15	55.10	55.20	55.10	-0.10	1	1244
09:46:45	55.00	55.30	55.30	+0.10	1	1243
09:46:37	55.00	55.30	55.30	+0.10	1	1242
09:46:15	55.20	55.30	55.20	0	1	1241
09:45:56	55.00	55.20	55.20	0	1	1240
09:45:42	55.00	55.20	55.20	0	1	1239
09:45:17	55.00	55.30	55.30	+0.10	1	1238
09:45:16	55.10	55.30	55.10	-0.10	2	1237
09:45:15	55.20	55.40	55.20	0	11	1235
09:44:24	55.20	55.30	55.20	0	1	1224
09:44:18	55.20	55.30	55.20	0	1	1223
09:44:02	55.20	55.40	55.20	0	2	1222
09:42:53	54.90	55.00	55.00	-0.20	2	1220
09:42:53	54.90	55.00	55.00	-0.20	1	1218
09:42:51	54.90	55.00	55.00	-0.20	1	1217
09:42:41	54.80	54.90	54.90	-0.30	3	1216
09:42:38	54.70	54.90	54.90	-0.30	1	1213
09:42:19	54.80	54.90	54.80	-0.40	2	1212
09:42:18	54.80	54.90	54.80	-0.40	1	1210
09:41:43	54.80	54.90	54.70	-0.50	1	1209
09:41:43	54.80	54.90	54.80	-0.40	2	1208
09:41:38	54.70	54.80	54.80	-0.40	1	1206
09:41:30	54.80	54.90	54.80	-0.40	3	1205
09:41:24	54.80	54.90	54.80	-0.40	2	1202
09:41:21	54.70	54.80	54.80	-0.40	3	1200
09:41:17	54.70	54.80	54.70	-0.50	1	1197
09:41:17	54.70	54.80	54.70	-0.50	1	1196
09:41:17	54.70	54.80	54.70	-0.50	1	1195
09:40:59	54.70	54.80	54.70	-0.50	1	1194
09:40:50	54.60	54.80	54.80	-0.40	2	1193
09:40:50	54.60	54.80	54.80	-0.40	3	1191
09:40:50	54.70	54.80	54.70	-0.50	1	1188
09:40:46	54.70	54.80	54.70	-0.50	2	1187
09:40:44	54.70	54.80	54.70	-0.50	1	1185
09:40:16	54.80	54.90	54.80	-0.40	1	1184
09:40:15	54.80	54.90	54.80	-0.40	3	1183
09:39:55	54.90	55.00	54.90	-0.30	3	1180
09:39:48	54.90	55.00	54.90	-0.30	1	1177
09:39:38	54.90	55.00	54.90	-0.30	1	1176
09:39:20	54.90	55.10	54.90	-0.30	1	1175
09:39:05	55.00	55.10	55.00	-0.20	1	1174
09:39:05	54.90	55.00	55.00	-0.20	2	1173
09:38:49	55.00	55.10	55.00	-0.20	1	1171
09:38:49	55.00	55.10	55.00	-0.20	1	1170
09:38:49	55.00	55.10	55.00	-0.20	1	1169
09:38:49	55.00	55.10	55.00	-0.20	1	1168
09:38:49	55.00	55.10	55.00	-0.20	2	1167
09:38:49	55.00	55.10	55.00	-0.20	6	1165
09:38:49	55.00	55.10	55.00	-0.20	6	1159
09:38:42	55.00	55.10	55.10	-0.10	1	1153
09:38:40	55.00	55.10	55.00	-0.20	2	1152
09:38:34	55.00	55.20	55.00	-0.20	5	1150
09:38:21	55.00	55.10	55.00	-0.20	1	1145
09:37:59	55.00	55.10	55.00	-0.20	1	1144
09:37:48	55.00	55.10	55.00	-0.20	1	1143
09:37:35	55.00	55.10	55.00	-0.20	4	1142
09:37:31	55.10	55.20	55.10	-0.10	1	1138
09:36:56	55.10	55.20	55.10	-0.10	1	1137
09:36:53	55.10	55.20	55.10	-0.10	1	1136
09:35:14	55.00	55.10	55.10	-0.10	1	1135
09:35:09	55.00	55.10	55.00	-0.20	2	1134
09:35:09	55.10	55.20	55.10	-0.10	1	1132
09:35:01	55.10	55.20	55.00	-0.20	1	1131
09:35:01	55.10	55.20	55.10	-0.10	1	1130
09:34:22	55.10	55.20	55.10	-0.10	1	1129
09:34:20	55.10	55.20	55.10	-0.10	1	1128
09:34:00	55.10	55.20	55.10	-0.10	3	1127
09:33:50	55.10	55.20	55.10	-0.10	1	1124
09:33:32	55.10	55.20	55.10	-0.10	1	1123
09:33:28	55.10	55.20	55.10	-0.10	1	1122
09:33:18	55.10	55.20	55.10	-0.10	4	1121
09:32:30	55.20	55.30	55.20	0	2	1117
09:32:02	55.10	55.20	55.20	0	1	1115
09:31:56	55.10	55.20	55.20	0	2	1114
09:31:25	55.10	55.20	55.10	-0.10	1	1112
09:31:19	55.00	55.10	55.10	-0.10	1	1111
09:31:14	55.10	55.20	55.10	-0.10	3	1110
09:31:09	55.10	55.20	55.10	-0.10	1	1107
09:30:58	55.10	55.20	55.10	-0.10	2	1106
09:30:29	55.10	55.20	55.10	-0.10	1	1104
09:30:13	55.10	55.20	55.10	-0.10	1	1103
09:30:02	55.00	55.20	55.00	-0.20	1	1102
09:30:02	55.00	55.20	55.00	-0.20	2	1101
09:30:00	55.10	55.20	55.10	-0.10	2	1099
09:30:00	55.10	55.30	55.10	-0.10	3	1097
09:29:52	55.20	55.40	55.20	0	12	1094
09:29:52	55.30	55.40	55.20	0	8	1082
09:29:52	55.30	55.40	55.30	+0.10	3	1074
09:29:37	55.40	55.50	55.40	+0.20	1	1071
09:29:29	55.40	55.60	55.40	+0.20	1	1070
09:29:22	55.30	55.40	55.50	+0.30	1	1069
09:29:22	55.30	55.40	55.40	+0.20	1	1068
09:28:57	55.30	55.40	55.30	+0.10	1	1067
09:28:32	55.30	55.40	55.30	+0.10	1	1066
09:27:51	55.30	55.40	55.30	+0.10	2	1065
09:27:23	55.30	55.40	55.30	+0.10	15	1063
09:27:17	55.40	55.50	55.40	+0.20	1	1048
09:27:08	55.40	55.50	55.40	+0.20	1	1047
09:26:48	55.40	55.50	55.40	+0.20	1	1046
09:26:41	55.30	55.40	55.40	+0.20	1	1045
09:26:25	55.30	55.40	55.30	+0.10	1	1044
09:26:15	55.40	55.50	55.40	+0.20	1	1043
09:26:08	55.30	55.40	55.40	+0.20	1	1042
09:25:38	55.30	55.40	55.40	+0.20	1	1041
09:25:37	55.40	55.50	55.40	+0.20	8	1040
09:25:37	55.40	55.50	55.40	+0.20	7	1032
09:25:15	55.50	55.60	55.50	+0.30	1	1025
09:25:02	55.40	55.60	55.40	+0.20	1	1024
09:24:55	55.40	55.50	55.50	+0.30	1	1023
09:24:28	55.50	55.70	55.50	+0.30	1	1022
09:24:20	55.50	55.80	55.50	+0.30	1	1021
09:24:20	55.50	55.80	55.50	+0.30	1	1020
09:23:37	55.50	55.70	55.50	+0.30	2	1019
09:23:31	55.50	55.70	55.50	+0.30	1	1017
09:23:18	55.50	55.70	55.50	+0.30	1	1016
09:22:50	55.60	55.70	55.60	+0.40	1	1015
09:21:56	55.40	55.60	55.60	+0.40	2	1014
09:21:37	55.40	55.60	55.40	+0.20	3	1012
09:21:16	55.40	55.60	55.60	+0.40	2	1009
09:21:04	55.40	55.60	55.60	+0.40	1	1007
09:20:57	55.40	55.50	55.40	+0.20	3	1006
09:20:57	55.50	55.60	55.50	+0.30	2	1003
09:20:57	55.50	55.60	55.50	+0.30	4	1001
09:20:36	55.50	55.60	55.50	+0.30	1	997
09:20:31	55.50	55.60	55.50	+0.30	2	996
09:20:07	55.50	55.70	55.50	+0.30	1	994
09:20:05	55.50	55.80	55.50	+0.30	2	993
09:20:05	55.40	55.50	55.50	+0.30	4	991
09:19:40	55.40	55.50	55.40	+0.20	1	987
09:19:37	55.40	55.50	55.40	+0.20	1	986
09:19:22	55.40	55.50	55.40	+0.20	1	985
09:18:47	55.20	55.30	55.30	+0.10	1	984
09:18:47	55.30	55.50	55.30	+0.10	9	983
09:18:42	55.40	55.50	55.40	+0.20	1	974
09:18:37	55.40	55.50	55.40	+0.20	1	973
09:18:36	55.30	55.40	55.40	+0.20	1	972
09:18:30	55.30	55.40	55.40	+0.20	1	971
09:18:29	55.30	55.40	55.40	+0.20	1	970
09:18:16	55.30	55.40	55.40	+0.20	1	969
09:18:06	55.30	55.40	55.30	+0.10	1	968
09:18:05	55.30	55.40	55.30	+0.10	1	967
09:17:55	55.30	55.40	55.40	+0.20	2	966
09:17:54	55.40	55.50	55.40	+0.20	4	964
09:17:54	55.40	55.50	55.40	+0.20	1	960
09:17:54	55.40	55.50	55.40	+0.20	2	959
09:17:52	55.40	55.50	55.50	+0.30	1	957
09:17:32	55.50	55.60	55.50	+0.30	4	956
09:17:25	55.50	55.60	55.50	+0.30	1	952
09:17:15	55.60	55.70	55.60	+0.40	1	951
09:17:15	55.60	55.80	55.60	+0.40	1	950
09:17:05	55.60	55.80	55.60	+0.40	2	949
09:17:04	55.60	55.80	55.60	+0.40	1	947
09:16:56	55.60	55.80	55.60	+0.40	1	946
09:16:50	55.60	55.80	55.60	+0.40	1	945
09:16:31	55.60	55.80	55.60	+0.40	1	944
09:16:28	55.70	55.80	55.70	+0.50	2	943
09:16:25	55.80	55.90	55.80	+0.60	5	941
09:16:14	55.80	55.90	55.90	+0.70	1	936
09:16:06	55.90	56.00	55.90	+0.70	1	935
09:15:37	55.70	56.00	56.00	+0.80	2	934
09:15:31	55.70	55.80	56.00	+0.80	1	932
09:15:31	55.70	55.80	55.90	+0.70	2	931
09:15:31	55.70	55.80	55.80	+0.60	7	929
09:15:30	55.70	55.80	55.70	+0.50	1	922
09:15:22	55.80	55.90	55.80	+0.60	3	921
09:15:22	55.80	55.90	55.80	+0.60	3	918
09:15:17	55.90	56.00	55.90	+0.70	2	915
09:15:10	55.90	56.00	55.90	+0.70	1	913
09:15:06	55.90	56.00	56.00	+0.80	2	912
09:15:05	56.00	56.10	56.00	+0.80	2	910
09:15:05	56.10	56.20	56.10	+0.90	3	908
09:15:04	55.90	56.10	56.10	+0.90	2	905
09:14:50	55.90	56.10	56.10	+0.90	2	903
09:14:50	56.00	56.20	56.00	+0.80	18	901
09:14:50	56.10	56.30	56.10	+0.90	3	883
09:14:45	56.20	56.30	56.20	+1.00	3	880
09:14:43	56.30	56.40	56.30	+1.10	1	877
09:14:42	56.20	56.40	56.40	+1.20	2	876
09:14:34	56.20	56.40	56.50	+1.30	2	874
09:14:34	56.20	56.40	56.40	+1.20	2	872
09:14:33	56.20	56.40	56.40	+1.20	2	870
09:14:30	56.30	56.40	56.30	+1.10	5	868
09:14:25	56.30	56.40	56.40	+1.20	1	863
09:14:24	56.20	56.50	56.50	+1.30	1	862
09:14:20	56.20	56.50	56.50	+1.30	1	861
09:14:18	56.20	56.50	56.50	+1.30	2	860
09:14:14	56.40	56.50	56.40	+1.20	1	858
09:14:14	56.30	56.40	56.50	+1.30	3	857
09:14:14	56.30	56.40	56.40	+1.20	2	854
09:14:14	56.30	56.40	56.40	+1.20	4	852
09:14:14	56.20	56.30	56.30	+1.10	4	848
09:14:02	56.20	56.30	56.20	+1.00	1	844
09:13:57	56.10	56.20	56.20	+1.00	1	843
09:13:53	56.10	56.20	56.20	+1.00	1	842
09:13:44	56.00	56.20	56.20	+1.00	1	841
09:13:38	56.00	56.20	56.20	+1.00	2	840
09:13:38	56.00	56.20	56.20	+1.00	1	838
09:13:29	55.80	56.20	56.20	+1.00	2	837
09:13:28	56.00	56.20	56.00	+0.80	1	835
09:13:14	56.00	56.10	56.10	+0.90	1	834
09:13:08	55.90	56.10	55.90	+0.70	1	833
09:13:01	56.00	56.10	56.00	+0.80	1	832
09:12:57	55.90	56.00	56.00	+0.80	1	831
09:12:50	55.80	56.00	56.00	+0.80	5	830
09:12:45	55.80	56.10	56.10	+0.90	1	825
09:12:44	56.00	56.10	56.00	+0.80	3	824
09:12:44	56.00	56.20	56.00	+0.80	15	821
09:12:44	56.00	56.20	56.00	+0.80	7	806
09:12:44	56.00	56.20	56.00	+0.80	4	799
09:12:44	56.10	56.20	56.10	+0.90	3	795
09:12:38	56.10	56.20	56.10	+0.90	1	792
09:12:36	56.10	56.20	56.20	+1.00	1	791
09:12:35	56.10	56.20	56.10	+0.90	1	790
09:12:33	56.10	56.20	56.20	+1.00	2	789
09:12:28	56.10	56.20	56.10	+0.90	2	787
09:12:26	56.10	56.20	56.20	+1.00	1	785
09:12:23	56.10	56.20	56.20	+1.00	1	784
09:12:10	56.10	56.20	56.10	+0.90	1	783
09:12:08	56.10	56.20	56.20	+1.00	1	782
09:12:02	56.10	56.20	56.10	+0.90	1	781
09:11:45	56.10	56.20	56.10	+0.90	1	780
09:11:44	56.00	56.10	56.20	+1.00	3	779
09:11:44	56.00	56.10	56.10	+0.90	2	776
09:11:39	56.00	56.10	56.00	+0.80	2	774
09:11:37	56.00	56.10	56.10	+0.90	2	772
09:11:36	56.10	56.20	56.10	+0.90	1	770
09:11:30	56.20	56.30	56.20	+1.00	1	769
09:11:29	56.20	56.30	56.20	+1.00	1	768
09:11:20	56.00	56.20	56.20	+1.00	1	767
09:11:18	56.00	56.20	56.20	+1.00	2	766
09:11:15	56.00	56.10	56.10	+0.90	1	764
09:11:09	56.10	56.20	56.10	+0.90	2	763
09:11:09	56.10	56.20	56.10	+0.90	1	761
09:11:09	56.10	56.20	56.10	+0.90	1	760
09:11:06	56.00	56.10	56.10	+0.90	1	759
09:11:05	56.10	56.20	56.10	+0.90	1	758
09:11:02	56.00	56.20	56.00	+0.80	1	757
09:11:01	56.00	56.10	56.10	+0.90	2	756
09:11:01	56.00	56.10	56.00	+0.80	6	754
09:11:01	56.10	56.20	56.10	+0.90	2	748
09:11:00	56.20	56.40	56.10	+0.90	4	746
09:11:00	56.20	56.40	56.20	+1.00	1	742
09:11:00	56.20	56.40	56.40	+1.20	1	741
09:10:58	56.30	56.40	56.30	+1.10	1	740
09:10:58	56.30	56.40	56.30	+1.10	3	739
09:10:57	56.20	56.30	56.30	+1.10	2	736
09:10:55	56.20	56.30	56.20	+1.00	1	734
09:10:48	56.20	56.30	56.20	+1.00	1	733
09:10:44	55.90	56.30	56.30	+1.10	1	732
09:10:44	56.00	56.20	56.30	+1.10	1	731
09:10:44	56.00	56.20	56.20	+1.00	1	730
09:10:44	55.90	56.10	56.10	+0.90	1	729
09:10:43	55.90	56.10	56.10	+0.90	1	728
09:10:39	56.10	56.30	56.30	+1.10	1	727
09:10:37	56.00	56.20	56.20	+1.00	1	726
09:10:35	55.80	56.00	56.00	+0.80	6	725
09:10:35	55.80	56.00	56.00	+0.80	10	719
09:10:35	55.80	55.90	55.90	+0.70	1	709
09:10:30	55.70	56.00	56.00	+0.80	1	708
09:10:21	55.70	55.80	55.80	+0.60	2	707
09:10:21	55.60	55.70	55.80	+0.60	1	705
09:10:21	55.60	55.70	55.70	+0.50	2	704
09:10:14	55.50	55.80	55.80	+0.60	1	702
09:10:10	55.60	55.80	55.60	+0.40	2	701
09:10:08	55.40	55.60	55.60	+0.40	1	699
09:10:07	55.40	55.60	55.60	+0.40	1	698
09:10:00	55.50	55.80	55.40	+0.20	2	697
09:10:00	55.50	55.80	55.50	+0.30	1	695
09:10:00	55.50	55.80	55.50	+0.30	3	694
09:10:00	55.80	55.90	55.80	+0.60	2	691
09:09:58	55.80	55.90	55.90	+0.70	2	689
09:09:53	55.80	55.90	55.90	+0.70	1	687
09:09:35	55.60	55.80	55.80	+0.60	2	686
09:09:35	55.60	55.70	55.70	+0.50	1	684
09:09:34	55.60	55.70	55.70	+0.50	1	683
09:09:32	55.60	55.80	55.80	+0.60	1	682
09:09:20	55.50	55.80	55.80	+0.60	1	681
09:09:19	55.70	55.80	55.70	+0.50	1	680
09:09:19	55.70	55.80	55.70	+0.50	1	679
09:09:19	55.70	55.80	55.70	+0.50	1	678
09:09:16	55.70	55.80	55.80	+0.60	1	677
09:09:13	55.70	55.80	55.80	+0.60	1	676
09:09:05	55.80	55.90	55.80	+0.60	3	675
09:08:26	55.80	56.00	55.80	+0.60	1	672
09:08:24	55.80	56.00	55.70	+0.50	1	671
09:08:24	55.80	56.00	55.80	+0.60	1	670
09:08:23	55.70	55.90	55.90	+0.70	1	669
09:08:23	55.70	55.80	55.80	+0.60	3	668
09:08:23	55.60	55.70	55.70	+0.50	1	665
09:08:21	55.70	55.80	55.70	+0.50	1	664
09:08:13	55.60	55.70	55.70	+0.50	1	663
09:08:03	55.60	55.70	55.70	+0.50	1	662
09:07:42	55.80	55.90	55.80	+0.60	1	661
09:07:33	55.60	55.90	55.90	+0.70	1	660
09:07:30	56.00	56.20	55.30	+0.10	5	659
09:07:30	56.00	56.20	55.40	+0.20	3	654
09:07:30	56.00	56.20	55.50	+0.30	12	651
09:07:30	56.00	56.20	55.60	+0.40	14	639
09:07:30	56.00	56.20	55.70	+0.50	8	625
09:07:30	56.00	56.20	55.80	+0.60	4	617
09:07:30	56.00	56.20	55.90	+0.70	3	613
09:07:30	56.00	56.20	56.00	+0.80	1	610
09:07:25	55.90	56.00	56.00	+0.80	3	609
09:07:20	55.90	56.00	56.00	+0.80	1	606
09:07:15	55.90	56.00	56.00	+0.80	1	605
09:07:14	55.80	55.90	55.90	+0.70	1	604
09:07:06	55.80	55.90	55.90	+0.70	1	603
09:06:50	55.70	55.90	55.70	+0.50	1	602
09:06:45	55.60	55.90	55.90	+0.70	3	601
09:06:45	55.60	55.70	55.70	+0.50	3	598
09:06:41	55.60	55.70	55.60	+0.40	2	595
09:06:31	55.60	55.70	55.60	+0.40	2	593
09:06:27	55.70	55.80	55.70	+0.50	6	591
09:06:27	55.70	55.80	55.70	+0.50	1	585
09:06:27	55.70	55.80	55.70	+0.50	2	584
09:06:27	55.80	55.90	55.80	+0.60	21	582
09:06:27	55.80	55.90	55.80	+0.60	4	561
09:06:17	55.90	56.10	55.90	+0.70	4	557
09:06:17	55.90	56.10	55.90	+0.70	3	553
09:06:13	55.90	56.00	56.00	+0.80	1	550
09:06:10	55.90	56.10	55.90	+0.70	2	549
09:06:10	55.90	56.10	55.90	+0.70	1	547
09:06:08	55.90	56.10	56.10	+0.90	1	546
09:06:06	55.90	56.10	55.90	+0.70	1	545
09:06:05	55.90	56.10	55.90	+0.70	3	544
09:06:05	55.90	56.20	55.90	+0.70	1	541
09:06:05	55.90	56.00	56.00	+0.80	1	540
09:06:01	55.90	56.10	55.90	+0.70	1	539
09:06:01	56.00	56.10	56.00	+0.80	1	538
09:06:01	56.00	56.10	56.00	+0.80	1	537
09:06:01	56.00	56.10	56.00	+0.80	8	536
09:06:01	56.10	56.30	56.10	+0.90	13	528
09:06:00	56.10	56.30	56.10	+0.90	11	515
09:06:00	56.20	56.30	56.20	+1.00	3	504
09:06:00	56.30	56.40	56.30	+1.10	5	501
09:05:56	56.30	56.50	56.30	+1.10	1	496
09:05:55	56.30	56.50	56.30	+1.10	1	495
09:05:50	56.30	56.50	56.30	+1.10	1	494
09:05:49	56.20	56.30	56.30	+1.10	3	493
09:05:41	56.20	56.40	56.20	+1.00	1	490
09:05:40	56.10	56.20	56.20	+1.00	1	489
09:05:27	56.00	56.10	56.10	+0.90	1	488
09:05:22	55.90	56.00	56.00	+0.80	2	487
09:05:11	55.90	56.00	55.90	+0.70	2	485
09:05:01	55.80	56.00	55.80	+0.60	1	483
09:05:01	55.80	55.90	55.90	+0.70	1	482
09:05:00	56.00	56.10	56.00	+0.80	1	481
09:04:59	55.80	56.00	56.00	+0.80	3	480
09:04:59	55.80	55.90	55.90	+0.70	1	477
09:04:58	55.90	56.00	55.90	+0.70	1	476
09:04:58	55.90	56.10	55.90	+0.70	18	475
09:04:58	56.00	56.10	56.00	+0.80	3	457
09:04:55	56.10	56.20	56.10	+0.90	1	454
09:04:54	56.10	56.20	56.10	+0.90	1	453
09:04:50	56.00	56.10	56.10	+0.90	1	452
09:04:47	56.00	56.10	56.00	+0.80	1	451
09:04:47	56.00	56.10	56.00	+0.80	1	450
09:04:47	55.90	56.00	56.00	+0.80	2	449
09:04:38	55.80	55.90	55.90	+0.70	2	447
09:04:36	55.80	55.90	55.90	+0.70	1	445
09:04:30	55.80	55.90	55.90	+0.70	3	444
09:04:28	55.80	56.00	55.80	+0.60	11	441
09:04:25	55.80	55.90	55.90	+0.70	2	430
09:04:24	55.80	55.90	55.90	+0.70	1	428
09:04:22	55.80	55.90	55.80	+0.60	1	427
09:04:22	55.80	55.90	55.90	+0.70	1	426
09:04:21	55.80	55.90	55.90	+0.70	1	425
09:04:19	55.80	55.90	55.90	+0.70	1	424
09:04:18	55.60	55.90	55.90	+0.70	1	423
09:04:16	55.80	55.90	55.90	+0.70	1	422
09:04:15	55.80	56.00	56.00	+0.80	2	421
09:04:14	55.80	56.10	55.80	+0.60	2	419
09:04:11	55.90	56.20	55.90	+0.70	1	417
09:04:11	56.00	56.30	56.00	+0.80	6	416
09:04:11	56.00	56.30	56.00	+0.80	1	410
09:04:10	56.20	56.40	56.20	+1.00	7	409
09:04:10	56.20	56.30	56.30	+1.10	2	402
09:04:05	56.20	56.30	56.30	+1.10	1	400
09:04:00	56.20	56.40	56.40	+1.20	2	399
09:04:00	56.30	56.40	56.20	+1.00	3	397
09:04:00	56.30	56.40	56.30	+1.10	1	394
09:03:55	56.50	56.70	56.50	+1.30	2	393
09:03:54	56.60	56.80	56.60	+1.40	2	391
09:03:54	56.50	56.70	56.70	+1.50	1	389
09:03:54	56.60	56.90	56.60	+1.40	3	388
09:03:54	56.60	56.90	56.60	+1.40	3	385
09:03:54	60.70	--	56.70	+1.50	61	382
09:01:54	57.30	57.50	57.70	+2.50	2	321
09:01:54	57.30	57.50	57.60	+2.40	4	319
09:01:54	57.30	57.50	57.50	+2.30	12	315
09:01:54	57.40	57.50	57.40	+2.20	2	303
09:01:54	57.30	57.40	57.40	+2.20	4	301
09:01:53	57.30	57.40	57.40	+2.20	1	297
09:01:53	57.30	57.40	57.40	+2.20	1	296
09:01:52	57.30	57.40	57.40	+2.20	1	295
09:01:50	57.30	57.40	57.40	+2.20	1	294
09:01:49	57.20	57.30	57.30	+2.10	3	293
09:01:49	57.10	57.30	57.30	+2.10	2	290
09:01:48	56.90	57.20	57.20	+2.00	1	288
09:01:46	57.00	57.20	57.00	+1.80	1	287
09:01:45	56.90	57.10	57.10	+1.90	2	286
09:01:45	56.70	57.00	57.00	+1.80	6	284
09:01:45	56.70	57.00	56.70	+1.50	1	278
09:01:44	56.80	57.00	56.70	+1.50	1	277
09:01:44	56.80	57.00	56.80	+1.60	1	276
09:01:41	56.80	56.90	56.90	+1.70	1	275
09:01:41	56.70	56.90	56.90	+1.70	3	274
09:01:40	56.60	56.70	56.70	+1.50	4	271
09:01:40	56.60	56.70	56.70	+1.50	7	267
09:01:39	56.50	56.60	56.60	+1.40	1	260
09:01:39	56.40	56.50	56.60	+1.40	5	259
09:01:39	56.40	56.50	56.50	+1.30	5	254
09:01:33	56.40	56.60	56.60	+1.40	1	249
09:01:31	56.40	56.60	56.40	+1.20	2	248
09:01:28	56.10	56.30	56.40	+1.20	3	246
09:01:28	56.10	56.30	56.30	+1.10	4	243
09:01:26	56.10	56.30	56.30	+1.10	1	239
09:01:25	56.10	56.30	56.30	+1.10	1	238
09:01:19	56.30	56.40	56.30	+1.10	1	237
09:01:18	56.10	56.40	56.40	+1.20	2	236
09:01:17	56.10	56.40	56.40	+1.20	1	234
09:01:15	56.00	56.30	56.40	+1.20	4	233
09:01:15	56.00	56.30	56.30	+1.10	1	229
09:01:15	56.20	56.30	56.20	+1.00	5	228
09:01:15	56.20	56.40	56.20	+1.00	20	223
09:01:15	56.30	56.50	56.30	+1.10	6	203
09:01:15	56.30	56.40	56.30	+1.10	4	197
09:01:14	56.50	56.60	56.50	+1.30	2	193
09:01:14	56.60	56.70	56.60	+1.40	5	191
09:01:09	56.70	56.80	56.70	+1.50	1	186
09:01:08	56.60	56.70	56.70	+1.50	1	185
09:01:04	56.40	56.70	56.70	+1.50	1	184
09:01:04	56.70	56.80	56.60	+1.40	1	183
09:01:04	56.70	56.80	56.70	+1.50	1	182
09:01:01	56.70	56.80	56.80	+1.60	1	181
09:01:01	56.40	56.70	56.70	+1.50	4	180
09:01:01	56.50	56.60	56.60	+1.40	1	176
09:01:01	56.40	56.60	56.60	+1.40	5	175
09:01:01	56.30	56.50	56.60	+1.40	3	170
09:01:01	56.30	56.50	56.50	+1.30	1	167
09:01:01	56.30	56.50	56.50	+1.30	6	166
09:01:00	56.50	56.60	56.50	+1.30	3	160
09:01:00	56.50	56.60	56.50	+1.30	5	157
09:01:00	56.50	56.60	56.50	+1.30	1	152
09:01:00	56.50	56.70	56.70	+1.50	2	151
09:00:56	56.70	56.80	56.70	+1.50	4	149
09:00:54	56.50	56.70	56.80	+1.60	1	145
09:00:54	56.50	56.70	56.70	+1.50	3	144
09:00:52	56.50	56.80	56.50	+1.30	1	141
09:00:52	56.70	56.80	56.70	+1.50	1	140
09:00:52	56.60	56.80	56.80	+1.60	1	139
09:00:50	56.60	56.80	56.80	+1.60	1	138
09:00:47	56.50	56.80	56.80	+1.60	1	137
09:00:44	56.20	56.40	56.80	+1.60	10	136
09:00:44	56.20	56.40	56.70	+1.50	3	126
09:00:44	56.20	56.40	56.60	+1.40	1	123
09:00:44	56.20	56.40	56.50	+1.30	2	122
09:00:44	56.20	56.40	56.40	+1.20	4	120
09:00:44	56.30	56.40	56.30	+1.10	1	116
09:00:38	56.30	56.40	56.30	+1.10	1	115
09:00:37	56.30	56.50	56.30	+1.10	1	114
09:00:36	56.40	56.50	56.40	+1.20	1	113
09:00:36	56.30	56.40	56.40	+1.20	2	112
09:00:36	56.20	56.40	56.40	+1.20	1	110
09:00:36	56.30	56.40	56.30	+1.10	3	109
09:00:36	56.30	56.40	56.30	+1.10	1	106
09:00:32	56.20	56.40	56.40	+1.20	1	105
09:00:32	56.30	56.50	56.30	+1.10	2	104
09:00:32	56.40	56.60	56.40	+1.20	3	102
09:00:31	56.50	56.60	56.50	+1.30	1	99
09:00:26	56.30	56.70	56.30	+1.10	1	98
09:00:26	56.20	56.40	56.40	+1.20	1	97
09:00:26	56.30	56.40	56.40	+1.20	2	96
09:00:24	56.20	56.40	56.20	+1.00	4	94
09:00:23	56.20	56.40	56.20	+1.00	1	90
09:00:23	55.80	56.10	56.40	+1.20	1	89
09:00:23	55.80	56.10	56.30	+1.10	2	88
09:00:23	55.80	56.10	56.20	+1.00	4	86
09:00:23	55.80	56.10	56.10	+0.90	3	82
09:00:23	55.80	56.10	56.10	+0.90	1	79
09:00:22	55.70	56.00	56.00	+0.80	2	78
09:00:22	55.70	56.00	56.00	+0.80	1	76
09:00:22	55.60	56.10	56.10	+0.90	1	75
09:00:22	55.80	56.10	55.80	+0.60	1	74
09:00:22	55.80	56.10	55.80	+0.60	2	73
09:00:21	55.90	56.20	55.90	+0.70	1	71
09:00:20	56.20	56.30	56.20	+1.00	1	70
09:00:17	56.30	56.40	56.40	+1.20	1	69
09:00:14	56.10	56.20	56.20	+1.00	1	68
09:00:14	56.00	56.30	56.30	+1.10	3	67
09:00:14	56.00	56.30	56.30	+1.10	2	64
09:00:14	55.90	56.20	56.20	+1.00	3	62
09:00:13	55.80	56.00	56.00	+0.80	3	59
09:00:13	55.80	56.00	56.00	+0.80	2	56
09:00:13	55.80	55.90	55.90	+0.70	4	54
09:00:13	--	--	55.80	+0.60	50	50

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

PChome 購物儲值10,000元

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

【享樂券】全家虛擬禮物卡100元

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple Watch Series 12 GPS 46mm 鋁金屬錶殼

PChome 購物儲值1,000元

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84497.85	462.03	0.55%
以太幣ETH	2702.77	12.29	0.46%
瑞波幣XRP	1.53	-0.04	-2.45%
比特幣現金BCH	335.83	-7.24	-2.11%
萊特幣LTC	72.04	-0.36	-0.49%
卡達幣ADA	0.253240	-0.01	-2.02%
波場幣TRX	0.333402	0.00	-1.41%
恆星幣XLM	0.215626	0.00	-2.09%

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。