最新房仲：2025年房市量縮價跌交易量估年減18至21%熱門亞翔奪台積電AP8系統拆除工程前11月新簽合約687億

更新報價

ITH-KY (6962) 半導體業上市聯發科集團

54.80 ▼-0.80 -1.44% 1.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	2,495	54.80	63	54.90	3	55.00	56.00	54.80	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	54.80	54.90	54.80	-0.80	19	2495
13:30:00	54.80	54.90	54.80	-0.80	70	2476
13:24:58	54.80	54.90	54.90	-0.70	1	2406
13:24:49	54.80	54.90	54.90	-0.70	1	2405
13:24:47	54.80	54.90	54.80	-0.80	1	2404
13:24:43	54.80	54.90	54.90	-0.70	1	2403
13:24:43	54.80	54.90	54.90	-0.70	1	2402
13:24:42	54.80	54.90	54.90	-0.70	1	2401
13:24:38	54.80	54.90	54.90	-0.70	1	2400
13:24:38	54.80	54.90	54.80	-0.80	1	2399
13:24:30	54.80	54.90	54.90	-0.70	1	2398
13:24:25	54.80	54.90	54.90	-0.70	2	2397
13:24:11	54.80	54.90	54.90	-0.70	2	2395
13:23:30	54.80	54.90	54.80	-0.80	1	2393
13:23:27	54.80	54.90	54.80	-0.80	4	2392
13:23:23	54.80	54.90	54.90	-0.70	1	2388
13:23:08	54.80	54.90	54.80	-0.80	2	2387
13:22:59	54.80	54.90	54.80	-0.80	1	2385
13:22:38	54.80	54.90	54.90	-0.70	1	2384
13:22:31	54.80	54.90	54.80	-0.80	1	2383
13:22:27	54.80	54.90	54.90	-0.70	1	2382
13:22:24	54.90	55.00	54.90	-0.70	1	2381
13:22:21	54.80	54.90	54.90	-0.70	1	2380
13:22:10	54.80	54.90	54.90	-0.70	2	2379
13:21:59	54.80	54.90	54.80	-0.80	1	2377
13:21:55	54.80	54.90	54.80	-0.80	1	2376
13:21:49	54.80	54.90	54.80	-0.80	2	2375
13:21:34	54.80	54.90	54.80	-0.80	2	2373
13:21:31	54.80	55.00	54.80	-0.80	2	2371
13:21:22	54.80	54.90	54.90	-0.70	1	2369
13:21:17	54.80	54.90	54.80	-0.80	1	2368
13:21:16	54.80	54.90	54.90	-0.70	1	2367
13:21:15	54.80	54.90	54.80	-0.80	2	2366
13:20:48	54.80	54.90	54.90	-0.70	2	2364
13:20:36	54.80	54.90	54.90	-0.70	1	2362
13:20:36	54.80	54.90	54.90	-0.70	1	2361
13:20:35	54.80	54.90	54.90	-0.70	1	2360
13:20:32	54.80	54.90	54.90	-0.70	2	2359
13:20:32	54.80	54.90	54.90	-0.70	2	2357
13:20:28	54.80	54.90	54.90	-0.70	1	2355
13:20:10	54.80	54.90	54.90	-0.70	10	2354
13:20:03	54.80	54.90	54.80	-0.80	4	2344
13:20:02	54.80	54.90	54.80	-0.80	1	2340
13:19:51	54.80	54.90	54.80	-0.80	5	2339
13:19:05	54.80	54.90	54.90	-0.70	1	2334
13:19:03	54.80	54.90	54.80	-0.80	1	2333
13:18:48	54.80	54.90	54.90	-0.70	1	2332
13:18:38	54.80	54.90	54.90	-0.70	1	2331
13:18:33	54.80	54.90	54.90	-0.70	1	2330
13:18:29	54.90	55.00	54.90	-0.70	7	2329
13:18:27	54.90	55.00	55.00	-0.60	1	2322
13:18:25	54.90	55.00	54.90	-0.70	1	2321
13:18:17	54.90	55.00	54.90	-0.70	17	2320
13:17:55	54.90	55.00	54.90	-0.70	1	2303
13:17:47	54.90	55.00	55.00	-0.60	1	2302
13:17:47	54.90	55.00	54.90	-0.70	22	2301
13:17:29	54.90	55.00	54.90	-0.70	1	2279
13:17:25	54.90	55.00	54.90	-0.70	1	2278
13:17:23	54.90	55.00	54.90	-0.70	7	2277
13:17:16	54.90	55.00	54.90	-0.70	1	2270
13:17:10	54.90	55.00	54.90	-0.70	1	2269
13:17:02	54.90	55.00	54.90	-0.70	1	2268
13:16:56	54.90	55.00	54.90	-0.70	1	2267
13:16:55	54.90	55.00	54.90	-0.70	1	2266
13:16:53	54.90	55.00	54.90	-0.70	1	2265
13:16:44	54.90	55.00	54.90	-0.70	1	2264
13:16:41	54.90	55.00	54.90	-0.70	1	2263
13:16:32	54.90	55.00	54.90	-0.70	1	2262
13:16:23	54.90	55.00	54.90	-0.70	20	2261
13:16:20	54.90	55.00	55.00	-0.60	1	2241
13:16:03	54.90	55.00	55.00	-0.60	1	2240
13:15:54	54.90	55.00	55.00	-0.60	1	2239
13:15:53	54.90	55.00	55.00	-0.60	3	2238
13:15:50	54.90	55.00	55.00	-0.60	1	2235
13:15:40	54.90	55.00	55.00	-0.60	1	2234
13:15:38	54.90	55.00	54.90	-0.70	10	2233
13:15:36	54.90	55.00	55.00	-0.60	1	2223
13:15:17	54.90	55.00	55.00	-0.60	4	2222
13:14:54	54.90	55.00	54.90	-0.70	1	2218
13:14:07	54.90	55.00	54.90	-0.70	1	2217
13:13:47	54.90	55.00	54.90	-0.70	1	2216
13:13:28	54.90	55.00	55.00	-0.60	2	2215
13:13:15	54.90	55.00	55.00	-0.60	1	2213
13:13:06	54.90	55.00	55.00	-0.60	1	2212
13:12:59	54.90	55.00	55.00	-0.60	1	2211
13:12:58	55.00	55.10	55.00	-0.60	1	2210
13:12:57	55.00	55.10	55.00	-0.60	5	2209
13:12:56	55.00	55.10	55.00	-0.60	2	2204
13:12:51	55.00	55.10	55.00	-0.60	1	2202
13:12:49	55.00	55.10	55.00	-0.60	13	2201
13:12:45	55.00	55.10	55.00	-0.60	1	2188
13:12:44	55.00	55.10	55.00	-0.60	1	2187
13:12:35	55.00	55.10	55.00	-0.60	1	2186
13:12:31	55.00	55.10	55.00	-0.60	1	2185
13:12:26	55.00	55.10	55.00	-0.60	1	2184
13:12:23	55.00	55.10	55.00	-0.60	1	2183
13:12:19	55.00	55.10	55.00	-0.60	2	2182
13:12:15	55.00	55.10	55.00	-0.60	1	2180
13:12:15	55.00	55.10	55.00	-0.60	1	2179
13:12:15	55.00	55.10	55.00	-0.60	1	2178
13:12:15	55.00	55.10	55.00	-0.60	1	2177
13:12:15	55.00	55.10	55.00	-0.60	1	2176
13:12:10	55.00	55.10	55.00	-0.60	1	2175
13:12:05	55.00	55.10	55.00	-0.60	1	2174
13:12:05	55.00	55.10	55.00	-0.60	3	2173
13:12:05	55.00	55.10	55.00	-0.60	1	2170
13:12:03	55.00	55.10	55.00	-0.60	1	2169
13:11:59	55.00	55.10	55.00	-0.60	1	2168
13:11:57	55.00	55.10	55.00	-0.60	5	2167
13:11:55	55.00	55.10	55.00	-0.60	1	2162
13:11:50	55.00	55.10	55.00	-0.60	8	2161
13:11:48	55.00	55.10	55.00	-0.60	2	2153
13:11:48	55.00	55.10	55.00	-0.60	5	2151
13:11:47	55.00	55.10	55.00	-0.60	1	2146
13:11:42	55.00	55.10	55.00	-0.60	2	2145
13:11:42	55.00	55.10	55.00	-0.60	1	2143
13:11:40	55.00	55.10	55.00	-0.60	5	2142
13:11:39	55.00	55.10	55.00	-0.60	1	2137
13:11:36	55.00	55.10	55.00	-0.60	10	2136
13:11:33	55.00	55.10	55.00	-0.60	1	2126
13:11:32	55.00	55.10	55.00	-0.60	1	2125
13:11:31	55.00	55.10	55.00	-0.60	20	2124
13:11:30	55.00	55.10	55.00	-0.60	1	2104
13:11:22	55.00	55.10	55.00	-0.60	4	2103
13:11:19	55.00	55.10	55.00	-0.60	20	2099
13:11:14	55.00	55.10	55.00	-0.60	1	2079
13:11:13	55.00	55.10	55.00	-0.60	40	2078
13:11:01	55.00	55.10	55.00	-0.60	5	2038
13:10:53	55.00	55.10	55.00	-0.60	12	2033
13:10:32	55.00	55.10	55.00	-0.60	1	2021
13:10:27	55.00	55.10	55.00	-0.60	1	2020
13:10:11	55.00	55.10	55.00	-0.60	2	2019
13:10:08	55.00	55.10	55.10	-0.50	2	2017
13:09:36	55.00	55.10	55.10	-0.50	1	2015
13:09:28	55.00	55.10	55.10	-0.50	3	2014
13:09:23	55.00	55.10	55.00	-0.60	1	2011
13:09:15	55.00	55.10	55.00	-0.60	1	2010
13:09:05	55.00	55.10	55.00	-0.60	1	2009
13:08:57	55.00	55.10	55.00	-0.60	1	2008
13:08:48	55.00	55.10	55.10	-0.50	1	2007
13:08:31	55.00	55.10	55.10	-0.50	1	2006
13:07:41	55.10	55.20	55.10	-0.50	26	2005
13:07:35	55.10	55.20	55.10	-0.50	4	1979
13:07:19	55.10	55.20	55.10	-0.50	1	1975
13:07:15	55.10	55.20	55.10	-0.50	2	1974
13:07:14	55.10	55.20	55.10	-0.50	1	1972
13:06:37	55.10	55.20	55.10	-0.50	1	1971
13:06:30	55.10	55.20	55.10	-0.50	1	1970
13:06:09	55.10	55.20	55.10	-0.50	3	1969
13:06:00	55.10	55.20	55.10	-0.50	1	1966
13:05:58	55.10	55.20	55.10	-0.50	2	1965
13:05:58	55.10	55.20	55.10	-0.50	2	1963
13:05:56	55.10	55.20	55.10	-0.50	1	1961
13:05:54	55.10	55.20	55.10	-0.50	1	1960
13:05:53	55.10	55.20	55.10	-0.50	1	1959
13:05:32	55.10	55.20	55.20	-0.40	1	1958
13:05:23	55.10	55.20	55.10	-0.50	1	1957
13:05:19	55.10	55.20	55.20	-0.40	1	1956
13:05:08	55.10	55.20	55.10	-0.50	1	1955
13:03:41	55.10	55.20	55.10	-0.50	2	1954
13:02:57	55.10	55.30	55.10	-0.50	2	1952
13:02:55	55.10	55.30	55.10	-0.50	1	1950
13:02:55	55.10	55.30	55.10	-0.50	1	1949
13:02:53	55.10	55.20	55.20	-0.40	5	1948
13:02:28	55.10	55.20	55.10	-0.50	1	1943
13:02:22	55.10	55.20	55.10	-0.50	1	1942
13:01:53	55.10	55.20	55.10	-0.50	1	1941
13:01:21	55.10	55.20	55.10	-0.50	1	1940
13:01:20	55.10	55.20	55.10	-0.50	1	1939
13:00:36	55.10	55.20	55.10	-0.50	1	1938
13:00:19	55.20	55.30	55.20	-0.40	1	1937
13:00:14	55.20	55.30	55.20	-0.40	1	1936
12:59:58	55.20	55.30	55.20	-0.40	2	1935
12:59:54	55.20	55.30	55.20	-0.40	1	1933
12:59:45	55.20	55.30	55.20	-0.40	5	1932
12:59:41	55.20	55.30	55.20	-0.40	1	1927
12:59:29	55.20	55.30	55.20	-0.40	2	1926
12:59:19	55.20	55.30	55.20	-0.40	1	1924
12:59:06	55.20	55.30	55.20	-0.40	2	1923
12:58:47	55.20	55.30	55.20	-0.40	1	1921
12:58:35	55.10	55.20	55.20	-0.40	1	1920
12:58:31	55.10	55.20	55.20	-0.40	1	1919
12:58:23	55.10	55.20	55.10	-0.50	1	1918
12:58:10	55.10	55.20	55.20	-0.40	3	1917
12:58:02	55.10	55.20	55.10	-0.50	1	1914
12:57:41	55.10	55.20	55.10	-0.50	1	1913
12:56:53	55.10	55.20	55.10	-0.50	1	1912
12:56:46	55.10	55.20	55.10	-0.50	1	1911
12:56:45	55.10	55.20	55.10	-0.50	1	1910
12:56:36	55.10	55.20	55.10	-0.50	1	1909
12:55:41	55.10	55.20	55.20	-0.40	1	1908
12:55:28	55.10	55.20	55.10	-0.50	1	1907
12:55:24	55.10	55.20	55.10	-0.50	10	1906
12:54:32	55.10	55.20	55.20	-0.40	1	1896
12:54:11	55.20	55.30	55.20	-0.40	1	1895
12:53:52	55.20	55.30	55.20	-0.40	1	1894
12:53:45	55.20	55.30	55.20	-0.40	1	1893
12:53:42	55.20	55.30	55.20	-0.40	4	1892
12:52:54	55.20	55.30	55.20	-0.40	1	1888
12:52:51	55.20	55.30	55.20	-0.40	1	1887
12:52:13	55.20	55.30	55.20	-0.40	1	1886
12:52:01	55.10	55.20	55.20	-0.40	4	1885
12:51:58	55.10	55.20	55.10	-0.50	2	1881
12:51:40	55.10	55.20	55.10	-0.50	2	1879
12:51:37	55.10	55.20	55.10	-0.50	1	1877
12:51:34	55.10	55.20	55.10	-0.50	3	1876
12:51:19	55.10	55.20	55.20	-0.40	5	1873
12:50:57	55.10	55.20	55.10	-0.50	3	1868
12:50:51	55.10	55.30	55.10	-0.50	1	1865
12:50:48	55.20	55.30	55.20	-0.40	2	1864
12:50:44	55.20	55.30	55.20	-0.40	5	1862
12:50:42	55.20	55.30	55.20	-0.40	1	1857
12:50:20	55.20	55.30	55.20	-0.40	1	1856
12:50:17	55.20	55.30	55.20	-0.40	1	1855
12:49:49	55.20	55.30	55.20	-0.40	2	1854
12:49:24	55.20	55.30	55.20	-0.40	10	1852
12:49:03	55.20	55.30	55.20	-0.40	1	1842
12:48:51	55.20	55.30	55.20	-0.40	1	1841
12:48:49	55.20	55.30	55.20	-0.40	1	1840
12:48:35	55.20	55.30	55.20	-0.40	2	1839
12:48:28	55.20	55.30	55.20	-0.40	2	1837
12:48:25	55.20	55.30	55.20	-0.40	1	1835
12:48:16	55.20	55.30	55.20	-0.40	1	1834
12:48:12	55.20	55.30	55.20	-0.40	1	1833
12:47:58	55.20	55.30	55.20	-0.40	1	1832
12:47:50	55.20	55.30	55.20	-0.40	1	1831
12:47:49	55.20	55.30	55.20	-0.40	2	1830
12:47:46	55.20	55.30	55.20	-0.40	1	1828
12:47:39	55.20	55.30	55.20	-0.40	1	1827
12:47:26	55.20	55.30	55.20	-0.40	1	1826
12:46:29	55.20	55.30	55.20	-0.40	1	1825
12:46:22	55.20	55.30	55.20	-0.40	3	1824
12:45:23	55.20	55.30	55.20	-0.40	1	1821
12:45:12	55.20	55.30	55.20	-0.40	1	1820
12:45:07	55.20	55.30	55.20	-0.40	1	1819
12:44:54	55.20	55.30	55.20	-0.40	2	1818
12:44:49	55.20	55.30	55.20	-0.40	1	1816
12:43:55	55.20	55.30	55.20	-0.40	1	1815
12:43:43	55.20	55.30	55.20	-0.40	1	1814
12:43:06	55.20	55.30	55.20	-0.40	1	1813
12:43:05	55.20	55.30	55.30	-0.30	1	1812
12:42:42	55.20	55.30	55.20	-0.40	1	1811
12:42:38	55.20	55.30	55.20	-0.40	5	1810
12:42:38	55.20	55.30	55.20	-0.40	1	1805
12:42:36	55.20	55.30	55.20	-0.40	10	1804
12:42:00	55.20	55.30	55.20	-0.40	10	1794
12:41:54	55.20	55.30	55.20	-0.40	2	1784
12:41:48	55.20	55.30	55.20	-0.40	1	1782
12:41:21	55.20	55.30	55.20	-0.40	1	1781
12:41:08	55.20	55.30	55.30	-0.30	2	1780
12:40:53	55.20	55.30	55.30	-0.30	1	1778
12:40:39	55.20	55.30	55.20	-0.40	1	1777
12:40:37	55.20	55.30	55.30	-0.30	10	1776
12:40:15	55.20	55.30	55.20	-0.40	1	1766
12:40:04	55.20	55.30	55.20	-0.40	1	1765
12:39:16	55.10	55.20	55.20	-0.40	24	1764
12:39:10	55.10	55.20	55.10	-0.50	1	1740
12:39:01	55.10	55.20	55.10	-0.50	10	1739
12:38:47	55.10	55.20	55.10	-0.50	1	1729
12:38:47	55.10	55.20	55.10	-0.50	1	1728
12:38:37	55.10	55.20	55.10	-0.50	1	1727
12:38:33	55.10	55.20	55.10	-0.50	1	1726
12:38:30	55.10	55.20	55.10	-0.50	5	1725
12:38:04	55.10	55.20	55.10	-0.50	2	1720
12:37:56	55.10	55.20	55.20	-0.40	1	1718
12:37:38	55.10	55.20	55.20	-0.40	1	1717
12:37:30	55.10	55.20	55.10	-0.50	1	1716
12:37:26	55.10	55.20	55.10	-0.50	1	1715
12:36:13	55.10	55.20	55.10	-0.50	1	1714
12:35:46	55.10	55.20	55.10	-0.50	1	1713
12:35:36	55.10	55.20	55.10	-0.50	1	1712
12:34:56	55.10	55.20	55.10	-0.50	1	1711
12:33:59	55.10	55.30	55.10	-0.50	1	1710
12:33:39	55.20	55.30	55.20	-0.40	1	1709
12:32:59	55.20	55.30	55.20	-0.40	2	1708
12:32:45	55.20	55.30	55.20	-0.40	1	1706
12:32:38	55.20	55.30	55.20	-0.40	1	1705
12:32:22	55.20	55.30	55.20	-0.40	1	1704
12:32:07	55.20	55.30	55.20	-0.40	3	1703
12:31:53	55.20	55.30	55.20	-0.40	1	1700
12:31:24	55.20	55.30	55.20	-0.40	1	1699
12:31:05	55.20	55.30	55.20	-0.40	1	1698
12:29:59	55.10	55.30	55.10	-0.50	1	1697
12:29:44	55.10	55.30	55.10	-0.50	1	1696
12:29:26	55.10	55.30	55.10	-0.50	1	1695
12:28:20	55.10	55.20	55.20	-0.40	1	1694
12:28:06	55.10	55.20	55.20	-0.40	10	1693
12:27:45	55.10	55.20	55.20	-0.40	1	1683
12:26:43	55.10	55.20	55.10	-0.50	1	1682
12:26:36	55.10	55.20	55.10	-0.50	5	1681
12:26:23	55.10	55.20	55.10	-0.50	1	1676
12:26:10	55.10	55.20	55.10	-0.50	5	1675
12:25:48	55.10	55.20	55.10	-0.50	1	1670
12:25:37	55.10	55.20	55.10	-0.50	1	1669
12:25:37	55.10	55.20	55.20	-0.40	1	1668
12:25:12	55.10	55.20	55.20	-0.40	13	1667
12:24:52	55.10	55.20	55.10	-0.50	1	1654
12:23:54	55.10	55.20	55.20	-0.40	4	1653
12:23:52	55.10	55.20	55.10	-0.50	1	1649
12:23:42	55.10	55.20	55.10	-0.50	1	1648
12:23:24	55.10	55.20	55.20	-0.40	1	1647
12:21:45	55.10	55.30	55.10	-0.50	1	1646
12:21:27	55.10	55.30	55.10	-0.50	1	1645
12:20:51	55.10	55.20	55.20	-0.40	1	1644
12:20:41	55.20	55.30	55.20	-0.40	1	1643
12:20:31	55.10	55.20	55.20	-0.40	1	1642
12:20:19	55.10	55.20	55.10	-0.50	1	1641
12:19:43	55.10	55.30	55.10	-0.50	1	1640
12:19:37	55.10	55.20	55.20	-0.40	2	1639
12:18:43	55.20	55.30	55.20	-0.40	9	1637
12:18:30	55.20	55.30	55.20	-0.40	1	1628
12:18:20	55.20	55.30	55.20	-0.40	1	1627
12:18:17	55.20	55.30	55.20	-0.40	1	1626
12:18:02	55.10	55.30	55.10	-0.50	1	1625
12:18:00	55.10	55.20	55.20	-0.40	9	1624
12:17:43	55.10	55.20	55.20	-0.40	2	1615
12:17:40	55.10	55.20	55.10	-0.50	1	1613
12:17:02	55.10	55.20	55.20	-0.40	2	1612
12:16:34	55.10	55.20	55.20	-0.40	2	1610
12:16:33	55.10	55.20	55.10	-0.50	1	1608
12:15:45	55.10	55.20	55.10	-0.50	1	1607
12:15:29	55.20	55.30	55.20	-0.40	1	1606
12:15:12	55.20	55.30	55.20	-0.40	2	1605
12:14:55	55.20	55.30	55.20	-0.40	1	1603
12:14:39	55.20	55.30	55.20	-0.40	1	1602
12:13:20	55.20	55.30	55.20	-0.40	3	1601
12:13:17	55.20	55.30	55.20	-0.40	1	1598
12:12:57	55.20	55.30	55.20	-0.40	2	1597
12:11:55	55.20	55.30	55.20	-0.40	1	1595
12:11:38	55.20	55.30	55.20	-0.40	1	1594
12:11:35	55.20	55.30	55.20	-0.40	1	1593
12:11:12	55.20	55.30	55.20	-0.40	1	1592
12:10:51	55.10	55.20	55.20	-0.40	1	1591
12:10:03	55.10	55.20	55.20	-0.40	1	1590
12:09:14	55.10	55.20	55.20	-0.40	1	1589
12:08:55	55.10	55.20	55.20	-0.40	1	1588
12:08:37	55.10	55.20	55.10	-0.50	1	1587
12:08:23	55.10	55.30	55.10	-0.50	1	1586
12:08:13	55.10	55.20	55.20	-0.40	1	1585
12:07:24	55.10	55.20	55.20	-0.40	1	1584
12:07:17	55.10	55.20	55.10	-0.50	3	1583
12:07:11	55.10	55.20	55.20	-0.40	1	1580
12:06:55	55.10	55.20	55.10	-0.50	1	1579
12:06:54	55.10	55.20	55.20	-0.40	1	1578
12:06:45	55.10	55.20	55.10	-0.50	1	1577
12:06:39	55.10	55.20	55.10	-0.50	1	1576
12:06:31	55.10	55.20	55.10	-0.50	1	1575
12:06:20	55.10	55.20	55.10	-0.50	3	1574
12:06:05	55.10	55.20	55.20	-0.40	1	1571
12:05:56	55.20	55.30	55.20	-0.40	3	1570
12:05:35	55.10	55.30	55.10	-0.50	1	1567
12:05:33	55.20	55.30	55.20	-0.40	2	1566
12:05:26	55.10	55.20	55.20	-0.40	1	1564
12:05:25	55.10	55.20	55.20	-0.40	2	1563
12:05:19	55.10	55.20	55.10	-0.50	1	1561
12:05:07	55.10	55.20	55.10	-0.50	1	1560
12:04:52	55.20	55.30	55.20	-0.40	1	1559
12:04:33	55.20	55.30	55.20	-0.40	4	1558
12:04:04	55.20	55.30	55.20	-0.40	1	1554
12:03:46	55.20	55.30	55.20	-0.40	1	1553
12:03:29	55.20	55.30	55.20	-0.40	1	1552
12:03:18	55.20	55.30	55.20	-0.40	1	1551
12:02:57	55.20	55.30	55.20	-0.40	2	1550
12:02:34	55.20	55.30	55.20	-0.40	1	1548
12:02:32	55.20	55.30	55.20	-0.40	1	1547
12:02:05	55.20	55.30	55.20	-0.40	1	1546
12:01:51	55.20	55.30	55.20	-0.40	1	1545
12:01:13	55.20	55.30	55.30	-0.30	5	1544
12:01:03	55.20	55.30	55.20	-0.40	1	1539
12:00:13	55.20	55.30	55.20	-0.40	1	1538
11:59:33	55.20	55.30	55.20	-0.40	1	1537
11:58:44	55.20	55.30	55.20	-0.40	1	1536
11:58:22	55.20	55.30	55.20	-0.40	1	1535
11:57:40	55.20	55.30	55.20	-0.40	1	1534
11:57:31	55.20	55.30	55.20	-0.40	1	1533
11:56:32	55.20	55.30	55.20	-0.40	1	1532
11:56:14	55.20	55.30	55.20	-0.40	1	1531
11:55:35	55.20	55.30	55.20	-0.40	1	1530
11:54:35	55.10	55.20	55.20	-0.40	5	1529
11:53:31	55.10	55.20	55.10	-0.50	1	1524
11:53:30	55.10	55.20	55.10	-0.50	1	1523
11:53:03	55.10	55.20	55.20	-0.40	1	1522
11:52:57	55.10	55.20	55.10	-0.50	1	1521
11:52:44	55.10	55.20	55.20	-0.40	1	1520
11:52:41	55.10	55.20	55.10	-0.50	1	1519
11:51:25	55.10	55.20	55.10	-0.50	1	1518
11:51:03	55.10	55.20	55.10	-0.50	2	1517
11:50:48	55.10	55.20	55.10	-0.50	2	1515
11:50:30	55.10	55.20	55.10	-0.50	1	1513
11:50:24	55.10	55.20	55.20	-0.40	1	1512
11:49:20	55.10	55.20	55.10	-0.50	1	1511
11:48:24	55.10	55.20	55.10	-0.50	1	1510
11:47:59	55.10	55.20	55.10	-0.50	1	1509
11:47:29	55.10	55.30	55.10	-0.50	1	1508
11:47:15	55.10	55.30	55.10	-0.50	1	1507
11:47:11	55.20	55.30	55.20	-0.40	1	1506
11:46:48	55.10	55.20	55.20	-0.40	1	1505
11:46:44	55.10	55.20	55.20	-0.40	1	1504
11:46:00	55.10	55.20	55.20	-0.40	2	1503
11:45:26	55.10	55.20	55.10	-0.50	1	1501
11:45:10	55.10	55.20	55.10	-0.50	1	1500
11:44:28	55.10	55.20	55.10	-0.50	1	1499
11:44:09	55.10	55.20	55.10	-0.50	2	1498
11:44:04	55.10	55.20	55.10	-0.50	2	1496
11:43:51	55.10	55.20	55.10	-0.50	1	1494
11:42:55	55.10	55.20	55.20	-0.40	1	1493
11:42:37	55.10	55.20	55.20	-0.40	1	1492
11:41:36	55.10	55.20	55.20	-0.40	1	1491
11:41:27	55.10	55.20	55.10	-0.50	1	1490
11:41:19	55.10	55.20	55.10	-0.50	1	1489
11:40:58	55.10	55.20	55.10	-0.50	1	1488
11:40:37	55.10	55.20	55.10	-0.50	1	1487
11:40:29	55.10	55.20	55.10	-0.50	1	1486
11:40:12	55.10	55.20	55.10	-0.50	10	1485
11:39:17	55.10	55.30	55.10	-0.50	1	1475
11:38:58	55.20	55.30	55.20	-0.40	1	1474
11:38:37	55.20	55.30	55.20	-0.40	1	1473
11:38:26	55.20	55.30	55.20	-0.40	1	1472
11:38:19	55.10	55.20	55.20	-0.40	3	1471
11:37:51	55.10	55.20	55.20	-0.40	1	1468
11:37:48	55.20	55.30	55.20	-0.40	6	1467
11:36:58	55.20	55.30	55.20	-0.40	3	1461
11:36:54	55.20	55.30	55.20	-0.40	1	1458
11:36:51	55.20	55.30	55.20	-0.40	1	1457
11:36:12	55.20	55.30	55.20	-0.40	1	1456
11:35:36	55.20	55.40	55.20	-0.40	1	1455
11:35:25	55.30	55.40	55.30	-0.30	1	1454
11:35:00	55.20	55.30	55.30	-0.30	1	1453
11:34:50	55.10	55.30	55.10	-0.50	1	1452
11:34:44	55.10	55.30	55.10	-0.50	1	1451
11:34:39	55.10	55.20	55.20	-0.40	1	1450
11:34:27	55.10	55.20	55.20	-0.40	10	1449
11:34:14	55.10	55.20	55.20	-0.40	1	1439
11:34:09	55.10	55.20	55.20	-0.40	10	1438
11:33:16	55.10	55.20	55.20	-0.40	2	1428
11:32:56	55.10	55.20	55.10	-0.50	1	1426
11:32:46	55.10	55.20	55.10	-0.50	1	1425
11:32:42	55.10	55.20	55.10	-0.50	10	1424
11:32:34	55.10	55.20	55.10	-0.50	1	1414
11:32:24	55.10	55.20	55.10	-0.50	1	1413
11:32:17	55.10	55.20	55.20	-0.40	1	1412
11:31:31	55.10	55.20	55.20	-0.40	1	1411
11:31:12	55.10	55.20	55.10	-0.50	1	1410
11:31:06	55.10	55.20	55.10	-0.50	1	1409
11:30:42	55.10	55.30	55.10	-0.50	1	1408
11:30:34	55.20	55.30	55.20	-0.40	2	1407
11:30:19	55.20	55.30	55.20	-0.40	18	1405
11:30:10	55.20	55.30	55.20	-0.40	1	1387
11:29:58	55.20	55.30	55.30	-0.30	1	1386
11:29:40	55.20	55.30	55.30	-0.30	1	1385
11:29:23	55.20	55.30	55.20	-0.40	1	1384
11:28:47	55.20	55.30	55.20	-0.40	1	1383
11:28:38	55.20	55.30	55.20	-0.40	1	1382
11:28:36	55.20	55.30	55.30	-0.30	1	1381
11:28:17	55.20	55.30	55.30	-0.30	4	1380
11:27:48	55.20	55.30	55.20	-0.40	1	1376
11:26:22	55.20	55.30	55.20	-0.40	1	1375
11:26:07	55.20	55.30	55.30	-0.30	1	1374
11:25:49	55.20	55.30	55.30	-0.30	1	1373
11:25:37	55.20	55.30	55.20	-0.40	1	1372
11:25:30	55.20	55.30	55.30	-0.30	1	1371
11:25:10	55.20	55.30	55.30	-0.30	1	1370
11:24:42	55.30	55.40	55.30	-0.30	1	1369
11:24:30	55.20	55.40	55.20	-0.40	1	1368
11:23:43	55.20	55.30	55.30	-0.30	1	1367
11:23:20	55.30	55.40	55.30	-0.30	1	1366
11:22:26	55.30	55.40	55.30	-0.30	1	1365
11:21:35	55.30	55.40	55.30	-0.30	1	1364
11:21:04	55.30	55.40	55.30	-0.30	1	1363
11:20:36	55.30	55.40	55.30	-0.30	1	1362
11:20:19	55.30	55.40	55.30	-0.30	1	1361
11:19:11	55.30	55.50	55.30	-0.30	5	1360
11:18:58	55.30	55.40	55.40	-0.20	2	1355
11:18:29	55.30	55.40	55.30	-0.30	2	1353
11:18:27	55.30	55.40	55.30	-0.30	1	1351
11:17:18	55.30	55.50	55.30	-0.30	1	1350
11:16:50	55.40	55.50	55.40	-0.20	2	1349
11:16:30	55.40	55.50	55.40	-0.20	1	1347
11:16:17	55.30	55.40	55.40	-0.20	3	1346
11:15:58	55.30	55.40	55.40	-0.20	1	1343
11:15:41	55.30	55.40	55.30	-0.30	1	1342
11:14:17	55.30	55.50	55.30	-0.30	1	1341
11:14:14	55.30	55.40	55.40	-0.20	1	1340
11:14:10	55.30	55.40	55.30	-0.30	1	1339
11:13:15	55.30	55.40	55.30	-0.30	1	1338
11:12:57	55.30	55.40	55.30	-0.30	2	1337
11:12:44	55.30	55.40	55.30	-0.30	1	1335
11:12:06	55.30	55.40	55.30	-0.30	1	1334
11:11:57	55.30	55.40	55.30	-0.30	1	1333
11:11:36	55.30	55.40	55.40	-0.20	2	1332
11:11:33	55.30	55.40	55.40	-0.20	1	1330
11:11:30	55.30	55.40	55.40	-0.20	1	1329
11:11:16	55.30	55.40	55.30	-0.30	1	1328
11:11:01	55.40	55.50	55.40	-0.20	6	1327
11:10:38	55.40	55.50	55.40	-0.20	2	1321
11:10:29	55.40	55.50	55.40	-0.20	1	1319
11:10:13	55.40	55.50	55.40	-0.20	4	1318
11:10:02	55.40	55.50	55.40	-0.20	1	1314
11:09:59	55.40	55.50	55.50	-0.10	2	1313
11:09:59	55.40	55.50	55.40	-0.20	1	1311
11:08:48	55.40	55.50	55.40	-0.20	2	1310
11:08:15	55.40	55.50	55.40	-0.20	1	1308
11:07:58	55.40	55.50	55.40	-0.20	1	1307
11:07:23	55.40	55.60	55.40	-0.20	1	1306
11:05:54	55.40	55.60	55.40	-0.20	1	1305
11:05:42	55.50	55.60	55.50	-0.10	1	1304
11:05:14	55.50	55.60	55.50	-0.10	1	1303
11:04:56	55.40	55.50	55.50	-0.10	1	1302
11:04:56	55.40	55.50	55.50	-0.10	1	1301
11:03:50	55.40	55.50	55.40	-0.20	1	1300
11:02:50	55.40	55.50	55.40	-0.20	1	1299
11:02:28	55.40	55.50	55.40	-0.20	5	1298
11:02:15	55.40	55.50	55.40	-0.20	1	1293
11:02:13	55.40	55.50	55.40	-0.20	1	1292
11:01:46	55.40	55.60	55.40	-0.20	1	1291
11:01:29	55.40	55.60	55.60	0	1	1290
11:01:19	55.40	55.50	55.50	-0.10	1	1289
10:59:12	55.40	55.60	55.40	-0.20	1	1288
10:59:09	55.50	55.60	55.50	-0.10	1	1287
10:58:17	55.50	55.60	55.50	-0.10	1	1286
10:58:00	55.40	55.50	55.50	-0.10	1	1285
10:57:48	55.50	55.60	55.50	-0.10	1	1284
10:57:43	55.50	55.60	55.50	-0.10	2	1283
10:57:38	55.50	55.60	55.50	-0.10	1	1281
10:56:31	55.60	55.70	55.60	0	27	1280
10:56:30	55.60	55.70	55.60	0	1	1253
10:56:15	55.60	55.70	55.60	0	1	1252
10:56:11	55.60	55.70	55.60	0	1	1251
10:56:05	55.60	55.70	55.60	0	5	1250
10:55:51	55.60	55.70	55.60	0	1	1245
10:55:34	55.60	55.70	55.60	0	1	1244
10:55:03	55.40	55.50	55.60	0	7	1243
10:55:03	55.40	55.50	55.50	-0.10	7	1236
10:54:44	55.30	55.40	55.40	-0.20	3	1229
10:54:19	55.30	55.40	55.30	-0.30	2	1226
10:53:43	55.30	55.40	55.30	-0.30	1	1224
10:53:13	55.30	55.40	55.40	-0.20	1	1223
10:53:10	55.30	55.40	55.30	-0.30	1	1222
10:52:56	55.30	55.40	55.30	-0.30	1	1221
10:51:44	55.40	55.50	55.30	-0.30	2	1220
10:51:44	55.40	55.50	55.40	-0.20	2	1218
10:51:26	55.40	55.50	55.40	-0.20	1	1216
10:50:09	55.50	55.60	55.50	-0.10	1	1215
10:49:38	55.50	55.60	55.50	-0.10	1	1214
10:49:17	55.50	55.60	55.60	0	1	1213
10:49:10	55.50	55.60	55.50	-0.10	1	1212
10:49:04	55.50	55.60	55.60	0	3	1211
10:48:46	55.50	55.60	55.50	-0.10	1	1208
10:48:40	55.60	55.70	55.60	0	1	1207
10:48:37	55.60	55.70	55.60	0	3	1206
10:48:33	55.60	55.70	55.60	0	3	1203
10:48:30	55.60	55.70	55.60	0	3	1200
10:48:29	55.60	55.70	55.60	0	3	1197
10:47:46	55.60	55.70	55.60	0	1	1194
10:47:37	55.60	55.70	55.60	0	1	1193
10:47:32	55.60	55.70	55.70	+0.10	9	1192
10:47:14	55.30	55.40	55.60	0	26	1183
10:47:14	55.30	55.40	55.50	-0.10	17	1157
10:47:14	55.30	55.40	55.40	-0.20	3	1140
10:47:08	55.30	55.40	55.30	-0.30	1	1137
10:46:21	55.30	55.40	55.30	-0.30	1	1136
10:45:22	55.30	55.40	55.30	-0.30	1	1135
10:44:36	55.20	55.40	55.20	-0.40	1	1134
10:44:07	55.30	55.40	55.30	-0.30	1	1133
10:43:59	55.20	55.30	55.30	-0.30	1	1132
10:43:13	55.20	55.30	55.20	-0.40	1	1131
10:42:23	55.20	55.40	55.20	-0.40	1	1130
10:42:11	55.20	55.30	55.30	-0.30	1	1129
10:42:07	55.20	55.30	55.30	-0.30	1	1128
10:41:58	55.20	55.30	55.20	-0.40	1	1127
10:41:25	55.10	55.20	55.20	-0.40	1	1126
10:41:20	55.10	55.20	55.20	-0.40	1	1125
10:41:19	55.10	55.20	55.20	-0.40	1	1124
10:41:12	55.10	55.20	55.20	-0.40	1	1123
10:41:07	55.10	55.20	55.20	-0.40	1	1122
10:41:06	55.10	55.20	55.10	-0.50	1	1121
10:41:01	55.10	55.20	55.20	-0.40	5	1120
10:40:03	55.10	55.20	55.20	-0.40	1	1115
10:40:03	55.10	55.20	55.10	-0.50	1	1114
10:39:54	55.10	55.20	55.20	-0.40	3	1113
10:39:30	55.10	55.20	55.10	-0.50	2	1110
10:39:28	55.10	55.20	55.10	-0.50	1	1108
10:39:05	55.10	55.20	55.10	-0.50	7	1107
10:38:51	55.10	55.20	55.10	-0.50	1	1100
10:38:35	55.10	55.20	55.10	-0.50	1	1099
10:38:05	55.10	55.20	55.10	-0.50	1	1098
10:38:00	55.10	55.20	55.20	-0.40	1	1097
10:36:11	55.10	55.20	55.10	-0.50	1	1096
10:35:55	55.10	55.20	55.10	-0.50	2	1095
10:35:50	55.10	55.20	55.10	-0.50	1	1093
10:35:41	55.10	55.20	55.10	-0.50	1	1092
10:35:30	55.10	55.20	55.10	-0.50	1	1091
10:35:10	55.10	55.20	55.20	-0.40	1	1090
10:35:08	55.10	55.20	55.20	-0.40	1	1089
10:35:05	55.10	55.20	55.20	-0.40	1	1088
10:35:04	55.10	55.20	55.10	-0.50	1	1087
10:35:01	55.10	55.20	55.20	-0.40	1	1086
10:34:57	55.10	55.20	55.20	-0.40	1	1085
10:34:54	55.10	55.20	55.20	-0.40	1	1084
10:34:50	55.10	55.20	55.20	-0.40	1	1083
10:34:47	55.10	55.20	55.20	-0.40	1	1082
10:34:43	55.10	55.20	55.20	-0.40	1	1081
10:34:40	55.10	55.20	55.20	-0.40	1	1080
10:34:37	55.10	55.20	55.20	-0.40	1	1079
10:34:30	55.10	55.20	55.20	-0.40	2	1078
10:34:30	55.10	55.20	55.10	-0.50	40	1076
10:34:23	55.10	55.20	55.20	-0.40	1	1036
10:33:49	55.10	55.20	55.20	-0.40	1	1035
10:33:42	55.10	55.20	55.20	-0.40	1	1034
10:33:20	55.20	55.30	55.10	-0.50	2	1033
10:33:20	55.20	55.30	55.20	-0.40	1	1031
10:33:19	55.20	55.30	55.20	-0.40	10	1030
10:33:18	55.20	55.30	55.20	-0.40	5	1020
10:33:10	55.20	55.30	55.20	-0.40	11	1015
10:33:07	55.20	55.30	55.20	-0.40	10	1004
10:32:03	55.20	55.30	55.20	-0.40	1	994
10:31:49	55.20	55.40	55.20	-0.40	1	993
10:31:46	55.20	55.30	55.30	-0.30	1	992
10:31:14	55.20	55.30	55.30	-0.30	1	991
10:30:56	55.20	55.40	55.20	-0.40	1	990
10:30:30	55.30	55.40	55.30	-0.30	8	989
10:30:20	55.30	55.40	55.40	-0.20	1	981
10:29:48	55.30	55.40	55.30	-0.30	2	980
10:29:48	55.30	55.40	55.30	-0.30	3	978
10:29:02	55.30	55.40	55.30	-0.30	1	975
10:28:57	55.30	55.40	55.30	-0.30	1	974
10:28:23	55.30	55.40	55.30	-0.30	2	973
10:28:13	55.30	55.40	55.30	-0.30	1	971
10:27:30	55.30	55.40	55.30	-0.30	2	970
10:26:55	55.30	55.40	55.40	-0.20	1	968
10:26:24	55.30	55.40	55.30	-0.30	5	967
10:26:23	55.30	55.40	55.30	-0.30	1	962
10:26:01	55.30	55.40	55.30	-0.30	1	961
10:25:55	55.30	55.40	55.30	-0.30	2	960
10:25:40	55.30	55.50	55.30	-0.30	1	958
10:25:39	55.30	55.50	55.30	-0.30	2	957
10:25:03	55.30	55.50	55.30	-0.30	1	955
10:24:21	55.40	55.50	55.40	-0.20	1	954
10:24:06	55.30	55.40	55.40	-0.20	1	953
10:23:15	55.30	55.40	55.40	-0.20	1	952
10:22:59	55.30	55.40	55.30	-0.30	1	951
10:22:09	55.40	55.50	55.40	-0.20	7	950
10:21:48	55.40	55.50	55.40	-0.20	1	943
10:21:48	55.40	55.50	55.40	-0.20	1	942
10:21:40	55.40	55.50	55.40	-0.20	1	941
10:21:22	55.40	55.50	55.50	-0.10	2	940
10:19:58	55.40	55.50	55.40	-0.20	1	938
10:19:43	55.50	55.60	55.50	-0.10	2	937
10:19:22	55.40	55.50	55.50	-0.10	2	935
10:18:00	55.40	55.50	55.40	-0.20	1	933
10:17:15	55.40	55.50	55.40	-0.20	1	932
10:16:57	55.40	55.50	55.40	-0.20	1	931
10:16:52	55.50	55.60	55.50	-0.10	3	930
10:16:41	55.50	55.60	55.50	-0.10	1	927
10:16:27	55.40	55.60	55.40	-0.20	1	926
10:16:27	55.40	55.50	55.50	-0.10	1	925
10:16:19	55.40	55.50	55.40	-0.20	1	924
10:14:54	55.40	55.60	55.40	-0.20	1	923
10:14:11	55.50	55.60	55.50	-0.10	2	922
10:13:56	55.50	55.60	55.50	-0.10	1	920
10:13:46	55.50	55.60	55.50	-0.10	1	919
10:12:42	55.50	55.60	55.50	-0.10	1	918
10:11:41	55.40	55.50	55.50	-0.10	1	917
10:10:54	55.40	55.50	55.40	-0.20	1	916
10:09:39	55.40	55.50	55.50	-0.10	1	915
10:08:59	55.30	55.40	55.60	0	9	914
10:08:59	55.30	55.40	55.40	-0.20	1	905
10:08:20	55.30	55.40	55.30	-0.30	1	904
10:08:08	55.30	55.40	55.30	-0.30	1	903
10:08:08	55.30	55.40	55.30	-0.30	1	902
10:07:53	55.30	55.40	55.30	-0.30	1	901
10:07:49	55.40	55.50	55.40	-0.20	1	900
10:07:21	55.30	55.40	55.40	-0.20	2	899
10:06:12	55.30	55.40	55.40	-0.20	1	897
10:05:44	55.40	55.50	55.40	-0.20	4	896
10:05:08	55.50	55.60	55.50	-0.10	1	892
10:04:52	55.50	55.60	55.50	-0.10	1	891
10:04:45	55.50	55.60	55.50	-0.10	1	890
10:03:44	55.60	55.70	55.60	0	4	889
10:03:35	55.60	55.70	55.60	0	1	885
10:03:16	55.50	55.60	55.60	0	2	884
10:03:14	55.50	55.60	55.50	-0.10	5	882
10:02:49	55.60	55.70	55.60	0	3	877
10:02:11	55.60	55.70	55.60	0	2	874
10:01:51	55.60	55.70	55.60	0	1	872
10:01:34	55.50	55.60	55.60	0	1	871
10:01:21	55.50	55.60	55.60	0	1	870
10:01:17	55.50	55.60	55.60	0	8	869
10:00:58	55.50	55.70	55.50	-0.10	1	861
10:00:38	55.40	55.70	55.70	+0.10	1	860
10:00:23	55.40	55.70	55.40	-0.20	1	859
10:00:18	55.40	55.60	55.60	0	1	858
09:59:17	55.40	55.60	55.60	0	7	857
09:59:01	55.40	55.60	55.40	-0.20	1	850
09:58:50	55.40	55.60	55.40	-0.20	1	849
09:57:59	55.40	55.60	55.40	-0.20	1	848
09:57:51	55.40	55.50	55.50	-0.10	5	847
09:56:08	55.30	55.40	55.40	-0.20	4	842
09:55:53	55.30	55.40	55.30	-0.30	1	838
09:55:49	55.30	55.40	55.30	-0.30	1	837
09:55:49	55.30	55.40	55.30	-0.30	1	836
09:54:57	55.30	55.50	55.30	-0.30	1	835
09:54:56	55.30	55.50	55.30	-0.30	2	834
09:54:36	55.30	55.50	55.30	-0.30	1	832
09:54:33	55.30	55.40	55.40	-0.20	6	831
09:54:28	55.30	55.40	55.30	-0.30	1	825
09:53:49	55.30	55.40	55.30	-0.30	1	824
09:53:36	55.30	55.40	55.30	-0.30	1	823
09:53:25	55.30	55.40	55.30	-0.30	2	822
09:53:23	55.30	55.40	55.40	-0.20	1	820
09:53:18	55.30	55.40	55.40	-0.20	2	819
09:52:55	55.30	55.40	55.30	-0.30	1	817
09:52:48	55.30	55.40	55.30	-0.30	1	816
09:52:38	55.30	55.40	55.30	-0.30	1	815
09:52:21	55.40	55.50	55.40	-0.20	11	814
09:51:34	55.30	55.40	55.40	-0.20	2	803
09:51:10	55.30	55.40	55.40	-0.20	1	801
09:51:00	55.30	55.40	55.30	-0.30	1	800
09:49:55	55.40	55.50	55.40	-0.20	1	799
09:49:47	55.30	55.50	55.30	-0.30	1	798
09:49:07	55.20	55.30	55.30	-0.30	1	797
09:48:48	55.30	55.50	55.30	-0.30	2	796
09:48:25	55.20	55.30	55.30	-0.30	1	794
09:48:04	55.30	55.50	55.30	-0.30	2	793
09:47:24	55.40	55.60	55.40	-0.20	3	791
09:47:12	55.40	55.60	55.60	0	1	788
09:47:11	55.50	55.60	55.50	-0.10	1	787
09:47:00	55.50	55.60	55.60	0	5	786
09:46:56	55.40	55.50	55.50	-0.10	4	781
09:46:46	55.30	55.50	55.30	-0.30	1	777
09:45:59	55.30	55.50	55.20	-0.40	9	776
09:45:59	55.30	55.50	55.30	-0.30	8	767
09:45:21	55.30	55.50	55.30	-0.30	1	759
09:44:51	55.30	55.40	55.40	-0.20	1	758
09:44:43	55.30	55.40	55.30	-0.30	5	757
09:44:27	55.30	55.50	55.30	-0.30	1	752
09:44:23	55.30	55.40	55.40	-0.20	1	751
09:44:12	55.30	55.50	55.30	-0.30	1	750
09:43:45	55.30	55.50	55.30	-0.30	1	749
09:43:00	55.30	55.50	55.50	-0.10	10	748
09:42:54	55.30	55.50	55.30	-0.30	1	738
09:42:34	55.30	55.50	55.30	-0.30	1	737
09:41:07	55.30	55.50	55.30	-0.30	4	736
09:41:04	55.30	55.50	55.30	-0.30	1	732
09:40:48	55.30	55.50	55.30	-0.30	1	731
09:40:44	55.40	55.50	55.40	-0.20	1	730
09:40:35	55.40	55.50	55.50	-0.10	1	729
09:40:22	55.40	55.50	55.40	-0.20	4	728
09:40:17	55.40	55.50	55.50	-0.10	1	724
09:40:15	55.40	55.50	55.50	-0.10	1	723
09:39:28	55.40	55.50	55.50	-0.10	1	722
09:39:23	55.40	55.50	55.50	-0.10	1	721
09:39:21	55.40	55.50	55.50	-0.10	1	720
09:38:54	55.40	55.50	55.50	-0.10	1	719
09:37:57	55.30	55.40	55.40	-0.20	1	718
09:37:43	55.30	55.40	55.30	-0.30	1	717
09:37:41	55.30	55.40	55.30	-0.30	1	716
09:37:38	55.30	55.40	55.40	-0.20	1	715
09:37:05	55.30	55.50	55.30	-0.30	5	714
09:36:47	55.30	55.50	55.30	-0.30	1	709
09:36:38	55.30	55.50	55.30	-0.30	5	708
09:36:14	55.30	55.50	55.30	-0.30	1	703
09:36:06	55.30	55.50	55.30	-0.30	10	702
09:36:06	55.30	55.40	55.40	-0.20	1	692
09:36:00	55.30	55.40	55.30	-0.30	8	691
09:34:46	55.40	55.50	55.30	-0.30	4	683
09:34:46	55.40	55.50	55.40	-0.20	6	679
09:34:42	55.40	55.50	55.40	-0.20	1	673
09:34:14	55.40	55.50	55.50	-0.10	1	672
09:33:39	55.30	55.40	55.40	-0.20	1	671
09:33:14	55.20	55.30	55.30	-0.30	3	670
09:33:09	55.20	55.30	55.30	-0.30	1	667
09:32:50	55.20	55.30	55.30	-0.30	1	666
09:32:42	55.10	55.20	55.20	-0.40	2	665
09:32:39	55.20	55.30	55.20	-0.40	2	663
09:32:35	55.20	55.30	55.20	-0.40	1	661
09:32:12	55.10	55.30	55.10	-0.50	1	660
09:32:10	55.10	55.20	55.20	-0.40	1	659
09:32:09	55.10	55.20	55.20	-0.40	1	658
09:32:02	55.10	55.20	55.20	-0.40	1	657
09:32:01	55.10	55.20	55.10	-0.50	5	656
09:31:58	55.10	55.20	55.20	-0.40	1	651
09:31:55	55.10	55.20	55.10	-0.50	1	650
09:31:52	55.10	55.20	55.10	-0.50	20	649
09:31:46	55.10	55.20	55.20	-0.40	1	629
09:31:41	55.10	55.20	55.10	-0.50	1	628
09:31:41	55.10	55.20	55.10	-0.50	1	627
09:31:23	55.10	55.30	55.10	-0.50	1	626
09:31:20	55.10	55.20	55.20	-0.40	5	625
09:31:16	55.10	55.20	55.10	-0.50	3	620
09:31:12	55.10	55.20	55.10	-0.50	1	617
09:31:07	55.10	55.20	55.10	-0.50	1	616
09:30:59	55.10	55.20	55.20	-0.40	1	615
09:30:54	55.10	55.30	55.10	-0.50	3	614
09:30:53	55.10	55.20	55.20	-0.40	2	611
09:30:41	55.20	55.30	55.20	-0.40	1	609
09:30:31	55.10	55.20	55.20	-0.40	2	608
09:30:24	55.10	55.20	55.10	-0.50	1	606
09:30:19	55.10	55.30	55.10	-0.50	5	605
09:30:18	55.10	55.20	55.20	-0.40	2	600
09:30:16	55.10	55.20	55.10	-0.50	1	598
09:30:16	55.10	55.20	55.20	-0.40	1	597
09:30:05	55.10	55.20	55.20	-0.40	1	596
09:30:04	55.20	55.30	55.20	-0.40	4	595
09:29:56	55.20	55.30	55.20	-0.40	2	591
09:29:41	55.10	55.20	55.20	-0.40	1	589
09:29:39	55.10	55.20	55.10	-0.50	7	588
09:29:26	55.20	55.30	55.20	-0.40	1	581
09:29:25	55.20	55.30	55.20	-0.40	1	580
09:29:12	55.10	55.20	55.20	-0.40	1	579
09:29:11	55.20	55.40	55.20	-0.40	4	578
09:29:11	55.20	55.40	55.20	-0.40	2	574
09:29:06	55.20	55.40	55.20	-0.40	2	572
09:28:57	55.20	55.40	55.20	-0.40	1	570
09:28:56	55.30	55.40	55.20	-0.40	4	569
09:28:56	55.30	55.40	55.30	-0.30	1	565
09:28:43	55.20	55.30	55.20	-0.40	4	564
09:28:41	55.20	55.30	55.20	-0.40	6	560
09:28:31	55.20	55.30	55.20	-0.40	5	554
09:28:19	55.30	55.40	55.30	-0.30	1	549
09:28:16	55.30	55.40	55.30	-0.30	1	548
09:28:04	55.30	55.40	55.30	-0.30	2	547
09:27:55	55.30	55.40	55.30	-0.30	7	545
09:27:50	55.30	55.40	55.30	-0.30	1	538
09:27:40	55.30	55.40	55.30	-0.30	5	537
09:26:45	55.40	55.50	55.40	-0.20	4	532
09:26:16	55.40	55.50	55.40	-0.20	1	528
09:26:12	55.40	55.50	55.40	-0.20	1	527
09:26:06	55.40	55.50	55.50	-0.10	1	526
09:26:05	55.40	55.50	55.40	-0.20	5	525
09:26:04	55.40	55.50	55.40	-0.20	1	520
09:25:54	55.40	55.50	55.40	-0.20	1	519
09:25:16	55.40	55.50	55.40	-0.20	1	518
09:25:04	55.40	55.50	55.50	-0.10	1	517
09:24:52	55.50	55.60	55.50	-0.10	2	516
09:24:34	55.40	55.50	55.50	-0.10	1	514
09:24:20	55.40	55.50	55.50	-0.10	1	513
09:24:16	55.40	55.50	55.40	-0.20	1	512
09:23:57	55.40	55.50	55.50	-0.10	1	511
09:23:54	55.40	55.50	55.40	-0.20	1	510
09:23:52	55.40	55.50	55.50	-0.10	1	509
09:23:44	55.40	55.50	55.50	-0.10	1	508
09:23:33	55.40	55.50	55.50	-0.10	2	507
09:23:27	55.40	55.50	55.40	-0.20	2	505
09:23:19	55.40	55.50	55.50	-0.10	1	503
09:23:14	55.50	55.70	55.50	-0.10	4	502
09:23:09	55.40	55.50	55.50	-0.10	1	498
09:22:25	55.50	55.60	55.50	-0.10	22	497
09:22:12	55.60	55.70	55.60	0	1	475
09:21:55	55.60	55.70	55.60	0	3	474
09:21:41	55.60	55.70	55.60	0	3	471
09:21:26	55.60	55.70	55.60	0	1	468
09:21:11	55.60	55.70	55.60	0	5	467
09:20:09	55.70	55.80	55.70	+0.10	7	462
09:20:09	55.50	55.70	55.70	+0.10	3	455
09:20:09	55.60	55.70	55.60	0	8	452
09:19:53	55.60	55.70	55.70	+0.10	1	444
09:19:41	55.60	55.70	55.70	+0.10	4	443
09:19:18	55.60	55.70	55.70	+0.10	2	439
09:18:57	55.70	55.80	55.70	+0.10	1	437
09:18:56	55.70	55.80	55.70	+0.10	2	436
09:18:28	55.70	55.80	55.80	+0.20	1	434
09:18:10	55.80	55.90	55.80	+0.20	1	433
09:18:08	55.80	55.90	55.80	+0.20	1	432
09:18:08	55.80	55.90	55.80	+0.20	1	431
09:18:07	55.80	55.90	55.80	+0.20	1	430
09:18:01	55.80	55.90	55.80	+0.20	2	429
09:17:58	55.80	55.90	55.80	+0.20	22	427
09:17:51	55.80	55.90	55.80	+0.20	1	405
09:17:38	55.80	55.90	55.90	+0.30	1	404
09:17:37	55.80	55.90	55.80	+0.20	2	403
09:17:33	55.80	55.90	55.90	+0.30	5	401
09:17:30	55.80	55.90	55.80	+0.20	8	396
09:17:27	55.80	55.90	55.80	+0.20	2	388
09:17:26	55.80	55.90	55.80	+0.20	3	386
09:17:16	55.80	55.90	55.80	+0.20	1	383
09:17:04	55.80	55.90	55.90	+0.30	2	382
09:17:02	55.80	55.90	55.90	+0.30	2	380
09:16:59	55.80	55.90	55.90	+0.30	1	378
09:16:55	55.80	55.90	55.90	+0.30	1	377
09:16:44	55.80	55.90	55.90	+0.30	2	376
09:16:26	55.80	55.90	55.90	+0.30	1	374
09:15:49	55.80	55.90	55.80	+0.20	1	373
09:15:49	55.80	55.90	55.80	+0.20	1	372
09:15:47	55.60	55.80	55.80	+0.20	8	371
09:15:31	55.50	55.60	55.60	0	1	363
09:15:27	55.50	55.60	55.60	0	1	362
09:15:24	55.50	55.60	55.60	0	1	361
09:15:21	55.50	55.60	55.60	0	1	360
09:15:16	55.50	55.70	55.70	+0.10	5	359
09:15:07	55.50	55.60	55.60	0	1	354
09:15:03	55.50	55.60	55.60	0	1	353
09:14:48	55.50	55.60	55.60	0	1	352
09:14:41	55.50	55.60	55.50	-0.10	1	351
09:14:16	55.50	55.60	55.50	-0.10	1	350
09:14:14	55.50	55.60	55.50	-0.10	1	349
09:14:01	55.50	55.60	55.50	-0.10	1	348
09:13:49	55.60	55.70	55.60	0	2	347
09:13:09	55.60	55.70	55.60	0	2	345
09:13:00	55.60	55.70	55.60	0	1	343
09:12:41	55.60	55.70	55.60	0	2	342
09:12:27	55.60	55.70	55.50	-0.10	4	340
09:12:27	55.60	55.70	55.60	0	1	336
09:12:07	55.50	55.60	55.60	0	2	335
09:12:04	55.50	55.60	55.60	0	1	333
09:11:51	55.50	55.60	55.60	0	1	332
09:11:43	55.60	55.70	55.60	0	2	331
09:11:31	55.50	55.60	55.60	0	1	329
09:11:19	55.60	55.70	55.50	-0.10	6	328
09:11:19	55.60	55.70	55.60	0	4	322
09:10:57	55.60	55.80	55.80	+0.20	3	318
09:10:47	55.60	55.80	55.80	+0.20	2	315
09:10:19	55.80	55.90	55.80	+0.20	2	313
09:10:18	55.80	55.90	55.80	+0.20	1	311
09:10:14	55.50	55.80	55.80	+0.20	2	310
09:10:07	55.50	55.80	55.50	-0.10	1	308
09:10:05	55.50	55.80	55.50	-0.10	1	307
09:10:01	55.50	55.80	55.50	-0.10	1	306
09:09:43	55.70	55.90	55.50	-0.10	2	305
09:09:43	55.70	55.90	55.60	0	7	303
09:09:43	55.70	55.90	55.70	+0.10	14	296
09:09:38	55.80	55.90	55.80	+0.20	1	282
09:09:26	55.90	56.00	55.90	+0.30	1	281
09:09:23	55.90	56.00	55.90	+0.30	1	280
09:09:23	55.70	55.80	55.90	+0.30	2	279
09:09:23	55.70	55.80	55.80	+0.20	1	277
09:09:22	55.80	55.90	55.80	+0.20	1	276
09:09:20	55.80	55.90	55.80	+0.20	1	275
09:09:12	55.70	55.90	55.90	+0.30	1	274
09:09:01	55.70	56.00	56.00	+0.40	1	273
09:08:54	55.70	56.00	56.00	+0.40	1	272
09:08:53	55.80	56.00	55.80	+0.20	3	271
09:08:53	55.80	56.00	55.80	+0.20	5	268
09:08:39	55.90	56.00	55.90	+0.30	3	263
09:08:39	55.90	56.00	55.90	+0.30	1	260
09:08:27	55.80	55.90	55.90	+0.30	1	259
09:08:22	55.80	55.90	55.90	+0.30	5	258
09:07:53	55.60	55.80	55.80	+0.20	3	253
09:07:35	55.60	55.80	55.80	+0.20	10	250
09:07:18	55.60	55.80	55.80	+0.20	1	240
09:07:09	55.70	55.80	55.70	+0.10	2	239
09:07:07	55.70	55.80	55.70	+0.10	1	237
09:07:01	55.70	55.80	55.80	+0.20	1	236
09:06:49	55.70	55.80	55.80	+0.20	1	235
09:06:48	55.70	55.80	55.70	+0.10	1	234
09:06:41	55.70	55.80	55.70	+0.10	1	233
09:06:39	55.70	55.80	55.70	+0.10	1	232
09:06:30	55.60	55.70	55.70	+0.10	2	231
09:06:27	55.60	55.70	55.70	+0.10	3	229
09:06:20	55.60	55.70	55.70	+0.10	1	226
09:06:19	55.60	55.70	55.70	+0.10	1	225
09:06:15	55.60	55.70	55.70	+0.10	2	224
09:06:15	55.60	55.70	55.70	+0.10	1	222
09:06:12	55.60	55.70	55.70	+0.10	1	221
09:06:12	55.60	55.70	55.70	+0.10	1	220
09:06:10	55.60	55.70	55.70	+0.10	1	219
09:06:06	55.60	55.70	55.70	+0.10	1	218
09:06:04	55.60	55.70	55.70	+0.10	1	217
09:06:04	55.60	55.70	55.70	+0.10	1	216
09:06:02	55.60	55.70	55.70	+0.10	1	215
09:05:57	55.60	55.70	55.70	+0.10	1	214
09:05:54	55.60	55.70	55.70	+0.10	1	213
09:05:48	55.60	55.70	55.70	+0.10	2	212
09:05:48	55.60	55.70	55.60	0	1	210
09:05:44	55.60	55.70	55.70	+0.10	2	209
09:05:42	55.60	55.70	55.70	+0.10	1	207
09:05:40	55.60	55.70	55.70	+0.10	1	206
09:05:40	55.60	55.70	55.70	+0.10	2	205
09:05:31	55.60	55.70	55.70	+0.10	2	203
09:05:08	55.50	55.60	55.60	0	5	201
09:05:05	55.50	55.60	55.60	0	9	196
09:04:39	55.50	55.60	55.60	0	1	187
09:04:39	55.50	55.60	55.60	0	1	186
09:04:33	55.50	55.60	55.60	0	2	185
09:04:25	55.50	55.60	55.50	-0.10	1	183
09:04:25	55.50	55.60	55.60	0	3	182
09:04:22	55.50	55.60	55.60	0	3	179
09:04:20	55.50	55.60	55.60	0	1	176
09:04:14	55.50	55.60	55.60	0	10	175
09:04:12	55.50	55.60	55.60	0	1	165
09:04:01	55.50	55.60	55.60	0	8	164
09:03:52	55.50	55.60	55.60	0	1	156
09:03:51	55.40	55.50	55.50	-0.10	2	155
09:03:51	55.40	55.50	55.50	-0.10	2	153
09:03:42	55.50	55.60	55.50	-0.10	6	151
09:03:39	55.40	55.50	55.50	-0.10	5	145
09:03:38	55.40	55.50	55.40	-0.20	3	140
09:03:30	55.50	55.60	55.50	-0.10	4	137
09:03:30	55.50	55.60	55.50	-0.10	2	133
09:03:01	55.50	55.60	55.50	-0.10	1	131
09:02:47	55.40	55.60	55.40	-0.20	5	130
09:02:45	55.40	55.50	55.50	-0.10	1	125
09:02:43	55.40	55.50	55.50	-0.10	1	124
09:02:33	55.40	55.50	55.50	-0.10	1	123
09:02:25	55.40	55.50	55.50	-0.10	3	122
09:02:16	55.40	55.50	55.40	-0.20	1	119
09:02:15	55.40	55.50	55.50	-0.10	1	118
09:02:15	55.40	55.50	55.50	-0.10	1	117
09:02:14	55.40	55.50	55.50	-0.10	2	116
09:02:06	55.30	55.50	55.50	-0.10	4	114
09:01:53	55.30	55.50	55.30	-0.30	1	110
09:01:47	55.30	55.50	55.30	-0.30	1	109
09:01:33	55.30	55.50	55.20	-0.40	1	108
09:01:33	55.30	55.50	55.30	-0.30	1	107
09:01:31	55.30	55.50	55.30	-0.30	1	106
09:01:00	55.20	55.50	55.10	-0.50	6	105
09:01:00	55.20	55.50	55.20	-0.40	1	99
09:00:59	55.20	55.50	55.20	-0.40	5	98
09:00:31	55.10	55.50	55.10	-0.50	1	93
09:00:24	55.10	55.50	55.10	-0.50	1	92
09:00:12	55.00	55.30	55.00	-0.60	3	91
09:00:07	--	--	55.00	-0.60	88	88

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值6, 000元

【P&G】ARIEL/BOLD 4D袋裝洗衣球

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

SAMSUNG Galaxy A55 5G (8G/256G)

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SAMSUNG Galaxy A55 5G (8G/256G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

PChome 購物儲值10, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【台股盤中】外資休假台股量縮 ...

夏普售大阪(土界)工廠總部積水...

我的自選股

即時重大訊息

‧台灣形象展明年前進美國德州聚...
‧證交所：新代科技與熙特爾新能...
‧博盛半導體掛牌上櫃盤中股價上...

加密貨幣

比特幣BTC	96100.49	-2,575.42	-2.61%
以太幣ETH	3336.48	-155.48	-4.45%
瑞波幣XRP	2.16	-0.16	-7.08%
比特幣現金BCH	435.84	-34.43	-7.32%
萊特幣LTC	102.23	-6.09	-5.63%
卡達幣ADA	0.861619	-0.07	-7.99%
波場幣TRX	0.251355	0.00	-1.94%
恆星幣XLM	0.353698	-0.05	-12.01%

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。