最新華航擬配現金股利0.69元創近30年次高熱門[公告] 漢來美食:公告本公司董事會決議辦理私募發行普通股

更新報價

大　成 (1210) 食品工業上市

55.70 ▲+0.10 +0.18% 1.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,189	55.70	25	55.90	1	55.60	56.20	55.30	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	55.70	55.90	55.70	+0.10	1	3189
13:30:00	55.70	55.90	55.70	+0.10	809	3188
13:24:52	55.80	56.00	56.00	+0.40	2	2379
13:24:00	55.90	56.00	55.80	+0.20	1	2377
13:24:00	55.90	56.00	55.90	+0.30	2	2376
13:23:39	55.80	56.00	56.00	+0.40	1	2374
13:23:30	55.90	56.00	55.90	+0.30	3	2373
13:23:27	55.90	56.00	55.90	+0.30	10	2370
13:23:00	55.90	56.00	55.90	+0.30	3	2360
13:22:52	55.90	56.00	56.00	+0.40	1	2357
13:22:30	55.90	56.00	55.90	+0.30	3	2356
13:22:10	55.90	56.00	55.90	+0.30	4	2353
13:22:00	55.90	56.00	55.90	+0.30	3	2349
13:21:35	55.90	56.00	55.90	+0.30	5	2346
13:21:30	55.90	56.00	55.90	+0.30	2	2341
13:21:00	55.90	56.00	55.90	+0.30	3	2339
13:20:59	55.90	56.00	55.90	+0.30	1	2336
13:20:53	55.90	56.00	55.90	+0.30	1	2335
13:20:30	55.90	56.00	55.90	+0.30	2	2334
13:20:30	55.90	56.00	55.90	+0.30	3	2332
13:20:23	55.90	56.00	55.90	+0.30	1	2329
13:20:10	55.90	56.00	55.90	+0.30	8	2328
13:20:10	55.90	56.00	55.90	+0.30	1	2320
13:20:00	55.90	56.00	55.90	+0.30	3	2319
13:19:49	55.90	56.00	56.00	+0.40	1	2316
13:19:49	55.90	56.00	55.90	+0.30	10	2315
13:19:30	55.90	56.00	55.90	+0.30	3	2305
13:19:12	55.90	56.00	56.00	+0.40	2	2302
13:19:07	55.80	55.90	55.90	+0.30	6	2300
13:19:07	55.80	55.90	55.90	+0.30	33	2294
13:19:00	55.80	55.90	55.80	+0.20	3	2261
13:18:30	55.80	55.90	55.80	+0.20	3	2258
13:18:00	55.80	55.90	55.80	+0.20	2	2255
13:17:30	55.80	55.90	55.80	+0.20	3	2253
13:17:00	55.80	55.90	55.80	+0.20	3	2250
13:16:39	55.80	55.90	55.80	+0.20	7	2247
13:16:30	55.80	55.90	55.80	+0.20	3	2240
13:16:00	55.80	55.90	55.80	+0.20	3	2237
13:15:30	55.80	55.90	55.80	+0.20	3	2234
13:15:00	55.80	55.90	55.80	+0.20	2	2231
13:14:30	55.80	55.90	55.80	+0.20	3	2229
13:14:00	55.80	55.90	55.80	+0.20	3	2226
13:13:30	55.80	55.90	55.80	+0.20	3	2223
13:13:00	55.80	55.90	55.80	+0.20	3	2220
13:12:49	55.80	55.90	55.80	+0.20	2	2217
13:12:30	55.80	55.90	55.80	+0.20	3	2215
13:12:00	55.80	55.90	55.80	+0.20	3	2212
13:11:57	55.80	55.90	55.90	+0.30	2	2209
13:11:48	55.80	55.90	55.80	+0.20	4	2207
13:11:37	55.80	55.90	55.90	+0.30	2	2203
13:11:30	55.80	55.90	55.80	+0.20	2	2201
13:11:00	55.80	55.90	55.80	+0.20	3	2199
13:10:30	55.80	55.90	55.80	+0.20	3	2196
13:10:17	55.80	55.90	55.90	+0.30	1	2193
13:10:00	55.80	55.90	55.80	+0.20	3	2192
13:09:44	55.80	55.90	55.80	+0.20	1	2189
13:09:30	55.80	55.90	55.80	+0.20	3	2188
13:09:00	55.80	55.90	55.80	+0.20	3	2185
13:08:36	55.80	55.90	55.90	+0.30	2	2182
13:08:30	55.80	55.90	55.80	+0.20	3	2180
13:08:08	55.80	55.90	55.90	+0.30	1	2177
13:08:02	55.80	55.90	55.90	+0.30	1	2176
13:08:00	55.80	55.90	55.80	+0.20	2	2175
13:07:57	55.80	55.90	55.90	+0.30	1	2173
13:07:30	55.80	55.90	55.80	+0.20	3	2172
13:07:20	55.80	55.90	55.80	+0.20	1	2169
13:07:00	55.80	55.90	55.80	+0.20	3	2168
13:06:30	55.80	55.90	55.80	+0.20	3	2165
13:06:00	55.80	55.90	55.80	+0.20	3	2162
13:05:30	55.80	55.90	55.80	+0.20	3	2159
13:05:00	55.80	55.90	55.80	+0.20	3	2156
13:04:30	55.80	56.00	55.80	+0.20	2	2153
13:04:30	55.80	55.90	55.90	+0.30	1	2151
13:04:00	55.80	56.00	55.80	+0.20	3	2150
13:03:43	55.80	56.00	55.80	+0.20	1	2147
13:03:30	55.80	56.00	55.80	+0.20	3	2146
13:03:18	55.80	55.90	55.90	+0.30	27	2143
13:03:18	55.80	55.90	55.90	+0.30	19	2116
13:03:02	55.80	55.90	55.80	+0.20	6	2097
13:03:00	55.80	55.90	55.80	+0.20	3	2091
13:02:56	55.80	55.90	55.80	+0.20	1	2088
13:02:30	55.80	55.90	55.80	+0.20	3	2087
13:02:25	55.80	55.90	55.80	+0.20	1	2084
13:02:00	55.80	55.90	55.80	+0.20	3	2083
13:01:39	55.80	55.90	55.80	+0.20	2	2080
13:01:30	55.80	55.90	55.80	+0.20	2	2078
13:01:00	55.80	55.90	55.80	+0.20	3	2076
13:00:30	55.80	55.90	55.80	+0.20	3	2073
13:00:22	55.80	55.90	55.80	+0.20	10	2070
13:00:16	55.80	55.90	55.80	+0.20	1	2060
13:00:00	55.80	55.90	55.80	+0.20	3	2059
12:59:30	55.80	55.90	55.80	+0.20	3	2056
12:59:00	55.80	55.90	55.80	+0.20	3	2053
12:58:30	55.80	55.90	55.80	+0.20	3	2050
12:58:11	55.80	55.90	55.80	+0.20	1	2047
12:58:00	55.80	55.90	55.80	+0.20	2	2046
12:57:30	55.80	55.90	55.80	+0.20	3	2044
12:57:00	55.80	55.90	55.80	+0.20	3	2041
12:56:30	55.80	55.90	55.80	+0.20	3	2038
12:56:00	55.80	55.90	55.80	+0.20	3	2035
12:55:30	55.80	55.90	55.80	+0.20	3	2032
12:55:00	55.80	55.90	55.80	+0.20	3	2029
12:54:33	55.80	55.90	55.90	+0.30	1	2026
12:54:30	55.80	56.00	55.80	+0.20	2	2025
12:54:00	55.80	56.00	55.80	+0.20	3	2023
12:53:50	55.80	55.90	55.90	+0.30	1	2020
12:53:30	55.80	56.00	55.80	+0.20	3	2019
12:53:24	55.80	56.00	55.80	+0.20	1	2016
12:53:05	55.80	55.90	55.90	+0.30	34	2015
12:53:00	55.70	55.90	55.70	+0.10	3	1981
12:52:30	55.80	55.90	55.80	+0.20	3	1978
12:52:15	55.80	55.90	55.90	+0.30	5	1975
12:52:00	55.80	55.90	55.80	+0.20	3	1970
12:51:30	55.80	55.90	55.80	+0.20	2	1967
12:51:03	55.80	55.90	55.80	+0.20	1	1965
12:51:00	55.80	55.90	55.80	+0.20	3	1964
12:50:45	55.80	55.90	55.90	+0.30	1	1961
12:50:30	55.80	55.90	55.80	+0.20	3	1960
12:50:10	55.80	55.90	55.90	+0.30	1	1957
12:50:00	55.80	55.90	55.80	+0.20	3	1956
12:49:47	55.80	55.90	55.90	+0.30	1	1953
12:49:30	55.80	55.90	55.80	+0.20	3	1952
12:49:07	55.80	55.90	55.80	+0.20	3	1949
12:49:00	55.80	55.90	55.80	+0.20	3	1946
12:48:41	55.80	55.90	55.80	+0.20	1	1943
12:48:30	55.80	55.90	55.80	+0.20	3	1942
12:48:00	55.80	55.90	55.80	+0.20	2	1939
12:47:30	55.80	55.90	55.80	+0.20	3	1937
12:47:00	55.80	55.90	55.80	+0.20	3	1934
12:46:30	55.80	55.90	55.80	+0.20	3	1931
12:46:20	55.70	55.80	55.80	+0.20	1	1928
12:46:00	55.70	55.90	55.70	+0.10	3	1927
12:45:30	55.70	55.90	55.70	+0.10	3	1924
12:45:23	55.70	55.90	55.90	+0.30	3	1921
12:45:15	55.70	55.80	55.80	+0.20	3	1918
12:45:00	55.80	55.90	55.80	+0.20	3	1915
12:44:51	55.80	55.90	55.80	+0.20	3	1912
12:44:30	55.80	55.90	55.80	+0.20	2	1909
12:44:20	55.80	55.90	55.90	+0.30	1	1907
12:44:00	55.80	55.90	55.80	+0.20	3	1906
12:44:00	55.80	55.90	55.80	+0.20	1	1903
12:43:30	55.70	55.90	55.70	+0.10	3	1902
12:43:00	55.70	55.90	55.70	+0.10	3	1899
12:42:30	55.70	55.90	55.70	+0.10	3	1896
12:42:00	55.80	55.90	55.70	+0.10	2	1893
12:42:00	55.80	55.90	55.80	+0.20	1	1891
12:41:38	55.80	55.90	55.80	+0.20	1	1890
12:41:36	55.80	55.90	55.80	+0.20	1	1889
12:41:30	55.80	55.90	55.80	+0.20	2	1888
12:41:00	55.80	55.90	55.80	+0.20	3	1886
12:40:30	55.80	55.90	55.80	+0.20	3	1883
12:40:00	55.80	55.90	55.80	+0.20	3	1880
12:39:30	55.80	55.90	55.80	+0.20	3	1877
12:39:17	55.70	55.80	55.80	+0.20	1	1874
12:39:00	55.70	55.90	55.70	+0.10	3	1873
12:38:30	55.70	55.90	55.70	+0.10	3	1870
12:38:27	55.70	55.90	55.70	+0.10	1	1867
12:38:00	55.70	55.90	55.70	+0.10	2	1866
12:37:47	55.80	55.90	55.80	+0.20	2	1864
12:37:30	55.80	55.90	55.80	+0.20	3	1862
12:37:00	55.80	55.90	55.80	+0.20	3	1859
12:36:57	55.80	55.90	55.80	+0.20	1	1856
12:36:30	55.80	55.90	55.80	+0.20	3	1855
12:36:00	55.80	55.90	55.80	+0.20	3	1852
12:35:30	55.80	55.90	55.80	+0.20	3	1849
12:35:00	55.80	55.90	55.80	+0.20	3	1846
12:34:35	55.80	55.90	55.80	+0.20	1	1843
12:34:30	55.80	55.90	55.80	+0.20	2	1842
12:34:00	55.80	55.90	55.80	+0.20	3	1840
12:33:30	55.80	55.90	55.80	+0.20	3	1837
12:33:00	55.80	55.90	55.80	+0.20	3	1834
12:32:30	55.80	55.90	55.80	+0.20	3	1831
12:32:23	55.80	55.90	55.90	+0.30	1	1828
12:32:15	55.70	55.80	55.80	+0.20	1	1827
12:32:00	55.70	55.90	55.70	+0.10	3	1826
12:31:30	55.70	55.90	55.70	+0.10	3	1823
12:31:00	55.70	55.90	55.70	+0.10	2	1820
12:30:30	55.70	55.90	55.70	+0.10	3	1818
12:30:00	55.70	55.90	55.70	+0.10	3	1815
12:29:54	55.70	55.80	55.80	+0.20	1	1812
12:29:30	55.70	55.90	55.70	+0.10	3	1811
12:29:00	55.70	55.90	55.70	+0.10	3	1808
12:28:30	55.70	55.90	55.70	+0.10	3	1805
12:28:27	55.70	55.80	55.80	+0.20	2	1802
12:28:00	55.70	55.90	55.70	+0.10	2	1800
12:27:35	55.70	55.80	55.80	+0.20	1	1798
12:27:30	55.70	55.90	55.70	+0.10	3	1797
12:27:00	55.70	55.90	55.70	+0.10	3	1794
12:26:30	55.70	55.90	55.70	+0.10	3	1791
12:26:00	55.70	55.90	55.70	+0.10	3	1788
12:25:46	55.70	55.80	55.80	+0.20	1	1785
12:25:31	55.70	55.90	55.70	+0.10	1	1784
12:25:30	55.70	55.90	55.70	+0.10	3	1783
12:25:12	55.70	55.80	55.80	+0.20	1	1780
12:25:00	55.70	55.90	55.70	+0.10	3	1779
12:24:30	55.70	55.90	55.70	+0.10	2	1776
12:24:00	55.70	55.90	55.70	+0.10	3	1774
12:23:38	55.70	55.80	55.80	+0.20	7	1771
12:23:38	55.70	55.80	55.80	+0.20	2	1764
12:23:30	55.70	55.80	55.70	+0.10	3	1762
12:23:00	55.70	55.80	55.70	+0.10	3	1759
12:22:30	55.70	55.80	55.70	+0.10	3	1756
12:22:00	55.70	55.80	55.70	+0.10	3	1753
12:21:30	55.70	55.80	55.70	+0.10	3	1750
12:21:00	55.70	55.80	55.70	+0.10	2	1747
12:20:55	55.70	55.80	55.80	+0.20	1	1745
12:20:30	55.70	55.80	55.70	+0.10	3	1744
12:20:00	55.70	55.80	55.70	+0.10	3	1741
12:19:30	55.70	55.80	55.70	+0.10	3	1738
12:19:00	55.70	55.80	55.70	+0.10	3	1735
12:18:30	55.70	55.80	55.70	+0.10	3	1732
12:18:15	55.70	55.80	55.70	+0.10	1	1729
12:18:13	55.70	55.80	55.70	+0.10	1	1728
12:18:00	55.70	55.80	55.70	+0.10	2	1727
12:17:30	55.70	55.80	55.70	+0.10	3	1725
12:17:00	55.70	55.80	55.70	+0.10	3	1722
12:16:30	55.70	55.80	55.70	+0.10	3	1719
12:16:00	55.80	55.90	55.80	+0.20	3	1716
12:15:48	55.80	55.90	55.80	+0.20	1	1713
12:15:30	55.70	55.90	55.70	+0.10	3	1712
12:15:27	55.80	55.90	55.80	+0.20	2	1709
12:15:00	55.80	55.90	55.80	+0.20	3	1707
12:14:30	55.80	55.90	55.80	+0.20	2	1704
12:14:00	55.80	55.90	55.80	+0.20	3	1702
12:13:30	55.80	55.90	55.80	+0.20	3	1699
12:13:27	55.80	55.90	55.80	+0.20	1	1696
12:13:00	55.80	55.90	55.80	+0.20	3	1695
12:12:30	55.80	55.90	55.80	+0.20	3	1692
12:12:00	55.80	55.90	55.80	+0.20	3	1689
12:11:30	55.80	55.90	55.80	+0.20	3	1686
12:11:05	55.80	55.90	55.80	+0.20	1	1683
12:11:00	55.80	55.90	55.80	+0.20	3	1682
12:10:30	55.80	55.90	55.80	+0.20	2	1679
12:10:00	55.80	55.90	55.80	+0.20	3	1677
12:09:30	55.80	55.90	55.80	+0.20	3	1674
12:09:00	55.80	55.90	55.80	+0.20	3	1671
12:08:44	55.80	55.90	55.80	+0.20	1	1668
12:08:30	55.80	55.90	55.80	+0.20	3	1667
12:08:00	55.80	55.90	55.80	+0.20	3	1664
12:07:30	55.70	55.90	55.70	+0.10	2	1661
12:07:11	55.70	55.80	55.80	+0.20	1	1659
12:07:11	55.70	55.80	55.70	+0.10	2	1658
12:07:00	55.70	55.80	55.70	+0.10	3	1656
12:06:30	55.70	55.80	55.70	+0.10	3	1653
12:06:00	55.80	55.90	55.70	+0.10	1	1650
12:06:00	55.80	55.90	55.80	+0.20	2	1649
12:05:30	55.80	55.90	55.80	+0.20	3	1647
12:05:00	55.70	55.90	55.70	+0.10	3	1644
12:04:56	55.70	55.80	55.80	+0.20	1	1641
12:04:30	55.70	55.80	55.70	+0.10	2	1640
12:04:00	55.70	55.90	55.70	+0.10	3	1638
12:03:30	55.70	55.90	55.70	+0.10	3	1635
12:03:07	55.70	55.90	55.70	+0.10	1	1632
12:03:00	55.80	55.90	55.80	+0.20	3	1631
12:02:30	55.80	55.90	55.80	+0.20	3	1628
12:02:00	55.80	55.90	55.80	+0.20	3	1625
12:01:41	55.80	55.90	55.80	+0.20	1	1622
12:01:30	55.80	55.90	55.80	+0.20	3	1621
12:01:00	55.80	55.90	55.80	+0.20	3	1618
12:00:30	55.80	55.90	55.80	+0.20	2	1615
12:00:23	55.80	55.90	55.90	+0.30	1	1613
12:00:04	55.80	55.90	55.90	+0.30	1	1612
12:00:00	55.80	55.90	55.80	+0.20	3	1611
11:59:44	55.80	55.90	55.80	+0.20	1	1608
11:59:30	55.80	55.90	55.80	+0.20	3	1607
11:59:20	55.80	55.90	55.80	+0.20	1	1604
11:59:00	55.80	55.90	55.80	+0.20	3	1603
11:58:55	55.80	55.90	55.90	+0.30	1	1600
11:58:30	55.80	55.90	55.80	+0.20	3	1599
11:58:00	55.70	55.90	55.70	+0.10	3	1596
11:57:46	55.70	55.90	55.90	+0.30	1	1593
11:57:30	55.70	55.90	55.70	+0.10	2	1592
11:57:00	55.70	55.90	55.70	+0.10	3	1590
11:57:00	55.70	55.80	55.80	+0.20	1	1587
11:56:37	55.70	55.90	55.90	+0.30	1	1586
11:56:30	55.70	55.90	55.70	+0.10	3	1585
11:56:22	55.70	55.80	55.80	+0.20	1	1582
11:56:00	55.70	55.90	55.70	+0.10	3	1581
11:55:57	55.70	55.90	55.70	+0.10	4	1578
11:55:30	55.70	55.90	55.70	+0.10	3	1574
11:55:28	55.70	55.90	55.90	+0.30	1	1571
11:55:00	55.70	55.90	55.70	+0.10	3	1570
11:54:45	55.70	55.80	55.80	+0.20	1	1567
11:54:30	55.70	55.90	55.70	+0.10	2	1566
11:54:19	55.70	55.90	55.90	+0.30	1	1564
11:54:00	55.70	55.90	55.70	+0.10	3	1563
11:53:30	55.70	55.90	55.70	+0.10	3	1560
11:53:10	55.70	55.90	55.90	+0.30	1	1557
11:53:00	55.70	55.90	55.70	+0.10	3	1556
11:52:30	55.70	55.90	55.70	+0.10	3	1553
11:52:23	55.70	55.80	55.80	+0.20	1	1550
11:52:01	55.70	55.90	55.90	+0.30	1	1549
11:52:00	55.70	55.90	55.70	+0.10	3	1548
11:51:45	55.70	55.90	55.70	+0.10	5	1545
11:51:30	55.70	55.90	55.70	+0.10	3	1540
11:51:08	55.70	55.90	55.70	+0.10	2	1537
11:51:00	55.70	55.90	55.70	+0.10	3	1535
11:50:52	55.70	55.90	55.90	+0.30	1	1532
11:50:30	55.70	55.90	55.70	+0.10	2	1531
11:50:00	55.70	55.90	55.70	+0.10	3	1529
11:49:56	55.70	55.80	55.80	+0.20	1	1526
11:49:43	55.70	55.90	55.90	+0.30	1	1525
11:49:30	55.70	55.90	55.70	+0.10	3	1524
11:49:00	55.70	55.90	55.70	+0.10	3	1521
11:48:30	55.70	55.90	55.70	+0.10	3	1518
11:48:00	55.70	55.90	55.70	+0.10	3	1515
11:47:36	55.70	55.80	55.80	+0.20	1	1512
11:47:30	55.80	55.90	55.80	+0.20	2	1511
11:47:00	55.80	55.90	55.80	+0.20	3	1509
11:46:30	55.80	55.90	55.80	+0.20	3	1506
11:46:00	55.80	55.90	55.80	+0.20	3	1503
11:45:30	55.80	55.90	55.80	+0.20	3	1500
11:45:15	55.80	55.90	55.80	+0.20	1	1497
11:45:00	55.70	55.90	55.70	+0.10	3	1496
11:44:30	55.80	55.90	55.70	+0.10	1	1493
11:44:30	55.80	55.90	55.80	+0.20	1	1492
11:44:00	55.80	55.90	55.80	+0.20	3	1491
11:43:30	55.70	55.90	55.70	+0.10	3	1488
11:43:00	55.70	55.90	55.70	+0.10	3	1485
11:42:53	55.70	55.80	55.80	+0.20	1	1482
11:42:49	55.70	55.90	55.90	+0.30	1	1481
11:42:30	55.70	55.90	55.70	+0.10	3	1480
11:42:00	55.70	55.90	55.70	+0.10	3	1477
11:41:40	55.70	55.90	55.90	+0.30	1	1474
11:41:30	55.80	55.90	55.80	+0.20	3	1473
11:41:00	55.80	55.90	55.80	+0.20	3	1470
11:40:54	55.80	55.90	55.90	+0.30	1	1467
11:40:33	55.80	55.90	55.80	+0.20	1	1466
11:40:31	55.80	55.90	55.90	+0.30	1	1465
11:40:30	55.80	55.90	55.80	+0.20	2	1464
11:40:00	55.80	55.90	55.80	+0.20	3	1462
11:39:30	55.80	55.90	55.80	+0.20	3	1459
11:39:22	55.80	55.90	55.90	+0.30	1	1456
11:39:00	55.80	55.90	55.80	+0.20	3	1455
11:38:30	55.80	55.90	55.80	+0.20	3	1452
11:38:13	55.80	55.90	55.90	+0.30	1	1449
11:38:11	55.70	55.80	55.80	+0.20	1	1448
11:38:00	55.70	55.90	55.70	+0.10	3	1447
11:37:30	55.70	55.90	55.70	+0.10	3	1444
11:37:04	55.70	55.90	55.90	+0.30	1	1441
11:37:00	55.70	55.90	55.70	+0.10	2	1440
11:36:30	55.70	55.90	55.70	+0.10	3	1438
11:36:00	55.70	55.90	55.70	+0.10	3	1435
11:35:50	55.70	55.80	55.80	+0.20	1	1432
11:35:30	55.70	55.90	55.70	+0.10	3	1431
11:35:00	55.70	55.90	55.70	+0.10	3	1428
11:34:46	55.70	55.90	55.90	+0.30	1	1425
11:34:30	55.80	55.90	55.70	+0.10	2	1424
11:34:30	55.80	55.90	55.80	+0.20	1	1422
11:34:00	55.80	55.90	55.80	+0.20	2	1421
11:33:30	55.80	55.90	55.80	+0.20	3	1419
11:33:30	55.80	55.90	55.80	+0.20	1	1416
11:33:00	55.80	55.90	55.80	+0.20	3	1415
11:32:42	55.70	55.90	55.70	+0.10	1	1412
11:32:30	55.70	55.90	55.70	+0.10	3	1411
11:32:28	55.70	55.90	55.90	+0.30	1	1408
11:32:00	55.80	55.90	55.80	+0.20	3	1407
11:31:30	55.80	55.90	55.80	+0.20	3	1404
11:31:09	55.70	55.80	55.80	+0.20	1	1401
11:31:00	55.70	55.90	55.70	+0.10	3	1400
11:30:30	55.70	55.90	55.70	+0.10	2	1397
11:30:10	55.70	55.90	55.90	+0.30	1	1395
11:30:00	55.70	55.90	55.70	+0.10	3	1394
11:29:30	55.70	55.90	55.70	+0.10	3	1391
11:29:00	55.80	55.90	55.70	+0.10	2	1388
11:29:00	55.80	55.90	55.80	+0.20	1	1386
11:28:47	55.70	55.80	55.80	+0.20	1	1385
11:28:30	55.70	55.90	55.70	+0.10	3	1384
11:28:00	55.80	55.90	55.70	+0.10	2	1381
11:28:00	55.80	55.90	55.80	+0.20	1	1379
11:27:52	55.80	55.90	55.90	+0.30	1	1378
11:27:30	55.80	55.90	55.80	+0.20	3	1377
11:27:00	55.80	55.90	55.80	+0.20	2	1374
11:26:30	55.80	55.90	55.80	+0.20	3	1372
11:26:26	55.80	55.90	55.80	+0.20	1	1369
11:26:00	55.80	55.90	55.80	+0.20	3	1368
11:25:34	55.80	55.90	55.90	+0.30	1	1365
11:25:30	55.80	55.90	55.80	+0.20	3	1364
11:25:00	55.80	55.90	55.80	+0.20	3	1361
11:24:30	55.80	55.90	55.80	+0.20	3	1358
11:24:25	55.80	55.90	55.90	+0.30	1	1355
11:24:06	55.70	55.80	55.80	+0.20	1	1354
11:24:00	55.70	55.90	55.70	+0.10	2	1353
11:23:30	55.70	55.90	55.70	+0.10	3	1351
11:23:16	55.70	55.90	55.90	+0.30	1	1348
11:23:00	55.70	55.90	55.70	+0.10	3	1347
11:22:30	55.70	55.90	55.70	+0.10	3	1344
11:22:07	55.70	55.90	55.90	+0.30	1	1341
11:22:00	55.70	55.90	55.70	+0.10	3	1340
11:21:45	55.70	55.80	55.80	+0.20	1	1337
11:21:30	55.70	55.90	55.70	+0.10	3	1336
11:21:00	55.70	55.90	55.70	+0.10	3	1333
11:20:30	55.80	55.90	55.80	+0.20	2	1330
11:20:00	55.80	55.90	55.80	+0.20	3	1328
11:19:30	55.70	55.90	55.70	+0.10	3	1325
11:19:00	55.70	55.90	55.70	+0.10	3	1322
11:18:40	55.70	55.90	55.90	+0.30	1	1319
11:18:30	55.70	55.90	55.70	+0.10	3	1318
11:18:00	55.70	55.90	55.70	+0.10	3	1315
11:17:31	55.70	55.90	55.90	+0.30	1	1312
11:17:30	55.70	55.90	55.70	+0.10	3	1311
11:17:00	55.70	55.90	55.70	+0.10	2	1308
11:16:30	55.70	55.90	55.70	+0.10	3	1306
11:16:22	55.70	55.90	55.90	+0.30	1	1303
11:16:00	55.70	55.90	55.70	+0.10	3	1302
11:15:30	55.70	55.90	55.70	+0.10	3	1299
11:15:13	55.70	55.90	55.90	+0.30	1	1296
11:15:00	55.70	55.90	55.70	+0.10	3	1295
11:14:47	55.70	55.80	55.80	+0.20	12	1292
11:14:30	55.70	55.90	55.70	+0.10	3	1280
11:14:04	55.70	55.90	55.90	+0.30	1	1277
11:14:00	55.70	55.90	55.70	+0.10	3	1276
11:13:30	55.70	55.90	55.70	+0.10	2	1273
11:13:08	55.70	55.80	55.80	+0.20	5	1271
11:13:00	55.70	55.90	55.70	+0.10	3	1266
11:12:55	55.70	55.90	55.90	+0.30	1	1263
11:12:30	55.70	55.90	55.70	+0.10	3	1262
11:12:00	55.70	55.90	55.70	+0.10	3	1259
11:11:46	55.70	55.90	55.90	+0.30	1	1256
11:11:30	55.70	55.90	55.70	+0.10	3	1255
11:11:00	55.70	55.90	55.70	+0.10	3	1252
11:10:37	55.70	55.90	55.90	+0.30	1	1249
11:10:33	55.70	55.80	55.80	+0.20	6	1248
11:10:30	55.60	55.90	55.60	0	2	1242
11:10:00	55.60	55.90	55.60	0	3	1240
11:09:38	55.60	55.80	55.80	+0.20	7	1237
11:09:30	55.60	55.80	55.60	0	3	1230
11:09:28	55.60	55.80	55.80	+0.20	1	1227
11:09:00	55.60	55.80	55.60	0	3	1226
11:08:30	55.60	55.80	55.60	0	3	1223
11:08:19	55.60	55.80	55.80	+0.20	1	1220
11:08:00	55.60	55.80	55.60	0	3	1219
11:07:30	55.60	55.80	55.60	0	3	1216
11:07:10	55.60	55.80	55.80	+0.20	1	1213
11:07:00	55.60	55.80	55.60	0	2	1212
11:06:58	55.60	55.70	55.70	+0.10	1	1210
11:06:30	55.60	55.80	55.60	0	3	1209
11:06:22	55.60	55.80	55.80	+0.20	1	1206
11:06:01	55.60	55.80	55.80	+0.20	1	1205
11:06:00	55.60	55.80	55.60	0	3	1204
11:05:40	55.60	55.80	55.60	0	1	1201
11:05:30	55.60	55.80	55.60	0	3	1200
11:05:00	55.60	55.80	55.60	0	3	1197
11:04:52	55.60	55.80	55.80	+0.20	1	1194
11:04:30	55.60	55.80	55.60	0	3	1193
11:04:00	55.60	55.80	55.60	0	3	1190
11:03:43	55.60	55.80	55.80	+0.20	1	1187
11:03:30	55.70	55.80	55.70	+0.10	2	1186
11:03:00	55.60	55.80	55.60	0	3	1184
11:02:34	55.60	55.80	55.80	+0.20	1	1181
11:02:30	55.60	55.80	55.60	0	3	1180
11:02:07	55.60	55.80	55.80	+0.20	1	1177
11:02:00	55.60	55.80	55.60	0	3	1176
11:01:30	55.60	55.80	55.60	0	3	1173
11:01:25	55.60	55.80	55.80	+0.20	1	1170
11:01:00	55.60	55.80	55.60	0	3	1169
11:00:30	55.60	55.80	55.60	0	2	1166
11:00:16	55.60	55.80	55.80	+0.20	1	1164
11:00:00	55.60	55.80	55.60	0	3	1163
10:59:30	55.60	55.80	55.60	0	3	1160
10:59:07	55.60	55.80	55.80	+0.20	1	1157
10:59:00	55.60	55.80	55.60	0	3	1156
10:58:30	55.60	55.80	55.60	0	3	1153
10:58:04	55.60	55.80	55.60	0	1	1150
10:58:00	55.60	55.80	55.60	0	3	1149
10:57:58	55.60	55.80	55.80	+0.20	1	1146
10:57:30	55.60	55.80	55.60	0	3	1145
10:57:00	55.60	55.80	55.60	0	2	1142
10:56:49	55.60	55.80	55.80	+0.20	1	1140
10:56:30	55.60	55.80	55.60	0	3	1139
10:56:00	55.60	55.80	55.60	0	3	1136
10:55:47	55.60	55.80	55.60	0	1	1133
10:55:40	55.60	55.80	55.80	+0.20	1	1132
10:55:30	55.60	55.80	55.60	0	3	1131
10:55:00	55.60	55.80	55.60	0	3	1128
10:54:51	55.60	55.80	55.80	+0.20	1	1125
10:54:31	55.60	55.80	55.80	+0.20	1	1124
10:54:30	55.60	55.80	55.60	0	3	1123
10:54:00	55.60	55.80	55.60	0	3	1120
10:53:30	55.70	55.80	55.70	+0.10	2	1117
10:53:22	55.70	55.80	55.80	+0.20	1	1115
10:53:00	55.60	55.80	55.60	0	3	1114
10:52:30	55.60	55.80	55.60	0	3	1111
10:52:13	55.60	55.80	55.80	+0.20	1	1108
10:52:00	55.60	55.80	55.60	0	3	1107
10:51:41	55.60	55.80	55.80	+0.20	1	1104
10:51:30	55.70	55.80	55.60	0	1	1103
10:51:30	55.70	55.80	55.70	+0.10	2	1102
10:51:04	55.60	55.90	55.90	+0.30	1	1100
10:51:00	55.60	55.90	55.60	0	3	1099
10:50:58	55.60	55.90	55.90	+0.30	1	1096
10:50:45	55.60	55.90	55.60	0	1	1095
10:50:30	55.60	55.90	55.60	0	2	1094
10:50:14	55.60	55.90	55.90	+0.30	1	1092
10:50:00	55.60	55.90	55.60	0	3	1091
10:49:55	55.60	55.90	55.90	+0.30	1	1088
10:49:44	55.60	55.90	55.90	+0.30	1	1087
10:49:30	55.70	55.90	55.60	0	2	1086
10:49:30	55.70	55.90	55.70	+0.10	1	1084
10:49:00	55.60	55.90	55.60	0	3	1083
10:48:46	55.60	55.90	55.90	+0.30	1	1080
10:48:30	55.60	55.90	55.60	0	3	1079
10:48:00	55.60	55.90	55.60	0	3	1076
10:47:45	55.60	55.80	55.80	+0.20	1	1073
10:47:37	55.60	55.80	55.80	+0.20	1	1072
10:47:30	55.60	55.70	55.70	+0.10	3	1071
10:47:30	55.60	55.70	55.60	0	3	1068
10:47:00	55.60	55.80	55.60	0	2	1065
10:46:56	55.60	55.70	55.70	+0.10	1	1063
10:46:30	55.60	55.80	55.60	0	3	1062
10:46:28	55.60	55.80	55.80	+0.20	1	1059
10:46:00	55.60	55.80	55.60	0	3	1058
10:45:30	55.60	55.80	55.60	0	3	1055
10:45:19	55.60	55.80	55.80	+0.20	1	1052
10:45:00	55.60	55.80	55.60	0	3	1051
10:44:30	55.70	55.80	55.60	0	1	1048
10:44:30	55.70	55.80	55.70	+0.10	2	1047
10:44:22	55.60	55.70	55.70	+0.10	1	1045
10:44:22	55.60	55.70	55.70	+0.10	5	1044
10:44:10	55.60	55.80	55.80	+0.20	1	1039
10:44:00	55.60	55.80	55.60	0	3	1038
10:43:30	55.60	55.80	55.60	0	2	1035
10:43:01	55.60	55.80	55.80	+0.20	1	1033
10:43:00	55.60	55.80	55.60	0	3	1032
10:42:30	55.60	55.80	55.60	0	3	1029
10:42:00	55.60	55.80	55.60	0	3	1026
10:41:52	55.60	55.80	55.80	+0.20	1	1023
10:41:30	55.60	55.80	55.60	0	3	1022
10:41:00	55.70	55.80	55.60	0	2	1019
10:41:00	55.70	55.80	55.70	+0.10	1	1017
10:40:43	55.60	55.80	55.80	+0.20	1	1016
10:40:30	55.60	55.80	55.60	0	3	1015
10:40:00	55.60	55.80	55.60	0	2	1012
10:39:34	55.60	55.80	55.80	+0.20	1	1010
10:39:30	55.60	55.80	55.60	0	3	1009
10:39:00	55.60	55.80	55.60	0	3	1006
10:38:30	55.70	55.80	55.60	0	1	1003
10:38:30	55.70	55.80	55.70	+0.10	2	1002
10:38:25	55.70	55.80	55.80	+0.20	1	1000
10:38:00	55.60	55.80	55.60	0	3	999
10:37:30	55.70	55.80	55.70	+0.10	3	996
10:37:16	55.70	55.80	55.80	+0.20	1	993
10:37:04	55.70	55.80	55.80	+0.20	1	992
10:37:00	55.70	55.80	55.70	+0.10	2	991
10:36:30	55.80	56.00	55.80	+0.20	3	989
10:36:07	55.90	56.00	55.90	+0.30	1	986
10:36:00	55.70	56.00	55.70	+0.10	3	985
10:35:30	55.70	56.00	55.70	+0.10	3	982
10:35:00	55.70	56.00	55.70	+0.10	3	979
10:34:58	55.90	56.00	55.90	+0.30	1	976
10:34:51	55.70	55.90	55.90	+0.30	2	975
10:34:30	55.80	56.00	55.80	+0.20	3	973
10:34:03	55.80	56.00	55.80	+0.20	1	970
10:34:00	55.80	56.00	55.80	+0.20	3	969
10:33:49	55.80	55.90	55.90	+0.30	1	966
10:33:30	55.80	55.90	55.80	+0.20	2	965
10:33:00	55.80	55.90	55.80	+0.20	3	963
10:32:51	55.80	55.90	55.80	+0.20	2	960
10:32:40	55.80	55.90	55.90	+0.30	1	958
10:32:30	55.80	55.90	55.80	+0.20	3	957
10:32:00	55.80	55.90	55.80	+0.20	3	954
10:31:31	55.80	55.90	55.90	+0.30	1	951
10:31:30	55.80	55.90	55.80	+0.20	3	950
10:31:00	55.80	55.90	55.80	+0.20	3	947
10:30:30	55.90	56.00	55.80	+0.20	2	944
10:30:30	55.90	56.00	55.90	+0.30	1	942
10:30:13	55.80	56.00	56.00	+0.40	15	941
10:30:00	55.80	56.00	55.80	+0.20	2	926
10:29:30	55.90	56.00	55.80	+0.20	1	924
10:29:30	55.90	56.00	55.90	+0.30	2	923
10:29:00	55.90	56.00	55.80	+0.20	1	921
10:29:00	55.90	56.00	55.90	+0.30	2	920
10:28:51	55.90	56.00	56.00	+0.40	1	918
10:28:30	55.90	56.00	55.90	+0.30	3	917
10:28:30	55.90	56.00	55.90	+0.30	1	914
10:28:00	55.80	56.00	55.80	+0.20	3	913
10:27:30	55.80	56.00	55.80	+0.20	3	910
10:27:00	55.80	56.00	55.80	+0.20	2	907
10:26:55	55.80	55.90	55.90	+0.30	1	905
10:26:30	55.80	56.00	55.80	+0.20	3	904
10:26:00	55.90	56.00	55.90	+0.30	3	901
10:25:30	55.90	56.00	55.90	+0.30	3	898
10:25:00	55.90	56.00	55.90	+0.30	3	895
10:24:56	55.90	56.00	55.90	+0.30	1	892
10:24:30	55.90	56.00	55.90	+0.30	3	891
10:24:30	55.90	56.00	55.90	+0.30	1	888
10:24:00	55.90	56.00	55.90	+0.30	3	887
10:23:33	55.80	55.90	55.90	+0.30	1	884
10:23:30	55.80	55.90	55.80	+0.20	2	883
10:23:28	55.80	55.90	55.90	+0.30	1	881
10:23:00	55.80	55.90	55.80	+0.20	3	880
10:22:30	55.80	56.00	55.80	+0.20	3	877
10:22:20	55.90	56.00	55.90	+0.30	1	874
10:22:00	55.80	56.00	55.80	+0.20	3	873
10:21:30	55.80	56.00	55.80	+0.20	3	870
10:21:10	55.90	56.00	55.90	+0.30	1	867
10:21:00	55.80	56.00	55.80	+0.20	3	866
10:20:52	55.90	56.00	55.90	+0.30	1	863
10:20:37	55.90	56.00	55.90	+0.30	5	862
10:20:37	55.90	56.00	55.90	+0.30	1	857
10:20:31	55.90	56.00	55.90	+0.30	1	856
10:20:30	55.90	56.00	55.90	+0.30	3	855
10:20:00	55.90	56.00	55.90	+0.30	2	852
10:19:53	55.90	56.00	55.90	+0.30	2	850
10:19:30	55.90	56.00	55.90	+0.30	3	848
10:19:00	55.90	56.00	55.90	+0.30	3	845
10:18:30	55.90	56.00	55.90	+0.30	3	842
10:18:17	55.90	56.00	55.90	+0.30	1	839
10:18:00	55.90	56.00	55.90	+0.30	3	838
10:17:30	55.90	56.00	55.90	+0.30	3	835
10:17:00	55.90	56.00	55.90	+0.30	3	832
10:16:31	55.90	56.00	55.90	+0.30	1	829
10:16:30	55.90	56.00	55.90	+0.30	2	828
10:16:00	55.90	56.00	55.90	+0.30	3	826
10:15:30	55.90	56.00	55.90	+0.30	3	823
10:15:00	55.90	56.00	55.90	+0.30	3	820
10:14:51	55.90	56.00	55.90	+0.30	1	817
10:14:30	55.90	56.00	55.90	+0.30	3	816
10:14:00	55.90	56.00	55.90	+0.30	3	813
10:13:48	55.90	56.00	56.00	+0.40	1	810
10:13:37	55.90	56.00	56.00	+0.40	5	809
10:13:32	55.90	56.00	56.00	+0.40	5	804
10:13:31	55.90	56.00	55.90	+0.30	2	799
10:13:01	55.90	56.10	55.90	+0.30	3	797
10:13:00	56.00	56.10	56.00	+0.40	3	794
10:12:56	56.00	56.10	56.00	+0.40	13	791
10:12:56	56.00	56.10	56.00	+0.40	2	778
10:12:44	56.00	56.10	56.00	+0.40	6	776
10:12:31	56.00	56.10	56.00	+0.40	1	770
10:12:30	56.00	56.10	56.00	+0.40	3	769
10:12:00	56.00	56.10	56.00	+0.40	3	766
10:11:31	56.00	56.20	56.00	+0.40	3	763
10:11:30	56.00	56.20	56.00	+0.40	3	760
10:11:24	56.10	56.20	56.10	+0.50	2	757
10:11:24	56.10	56.20	56.10	+0.50	1	755
10:11:12	56.10	56.20	56.10	+0.50	1	754
10:11:12	56.10	56.20	56.10	+0.50	5	753
10:11:12	56.10	56.20	56.10	+0.50	1	748
10:11:01	56.10	56.20	56.10	+0.50	1	747
10:11:00	56.10	56.20	56.10	+0.50	3	746
10:10:30	56.10	56.20	56.10	+0.50	3	743
10:10:00	56.10	56.20	56.10	+0.50	3	740
10:09:30	56.10	56.20	56.10	+0.50	2	737
10:09:00	56.10	56.20	56.10	+0.50	3	735
10:08:39	56.10	56.20	56.20	+0.60	2	732
10:08:30	56.10	56.20	56.10	+0.50	3	730
10:08:23	56.10	56.20	56.20	+0.60	1	727
10:08:00	56.10	56.20	56.10	+0.50	3	726
10:07:53	56.10	56.20	56.10	+0.50	1	723
10:07:30	56.10	56.20	56.10	+0.50	3	722
10:07:29	56.10	56.20	56.20	+0.60	1	719
10:07:01	56.10	56.20	56.20	+0.60	7	718
10:07:01	56.10	56.20	56.20	+0.60	2	711
10:07:01	56.10	56.20	56.20	+0.60	2	709
10:07:01	56.10	56.20	56.20	+0.60	18	707
10:07:00	56.10	56.20	56.10	+0.50	3	689
10:06:56	56.00	56.10	56.20	+0.60	57	686
10:06:56	56.00	56.10	56.10	+0.50	18	629
10:06:30	56.00	56.10	56.00	+0.40	1	611
10:06:30	56.00	56.10	56.00	+0.40	2	610
10:06:28	55.90	56.00	56.00	+0.40	20	608
10:06:00	55.90	56.00	55.90	+0.30	3	588
10:06:00	55.90	56.00	55.90	+0.30	3	585
10:05:30	55.90	56.00	55.90	+0.30	3	582
10:05:21	55.80	55.90	55.90	+0.30	18	579
10:05:04	55.80	55.90	55.90	+0.30	1	561
10:05:00	55.80	55.90	55.80	+0.20	3	560
10:04:30	55.80	55.90	55.80	+0.20	3	557
10:04:18	55.80	55.90	55.80	+0.20	4	554
10:04:11	55.80	55.90	55.80	+0.20	1	550
10:04:10	55.80	55.90	55.80	+0.20	2	549
10:04:10	55.50	55.70	55.80	+0.20	21	547
10:04:10	55.50	55.70	55.70	+0.10	5	526
10:04:00	55.50	55.70	55.50	-0.10	3	521
10:03:56	55.50	55.70	55.70	+0.10	1	518
10:03:30	55.50	55.70	55.50	-0.10	2	517
10:03:00	55.50	55.70	55.50	-0.10	3	515
10:02:48	55.50	55.70	55.70	+0.10	1	512
10:02:30	55.60	55.70	55.60	0	3	511
10:02:00	55.60	55.70	55.60	0	3	508
10:01:46	55.60	55.80	55.60	0	1	505
10:01:40	55.60	55.80	55.80	+0.20	1	504
10:01:30	55.60	55.80	55.60	0	3	503
10:01:00	55.50	55.80	55.50	-0.10	3	500
10:00:32	55.50	55.80	55.80	+0.20	1	497
10:00:30	55.60	55.80	55.60	0	3	496
10:00:00	55.70	55.80	55.60	0	2	493
10:00:00	55.70	55.80	55.70	+0.10	1	491
10:00:00	55.70	55.80	55.70	+0.10	1	490
09:59:30	55.60	55.80	55.60	0	2	489
09:59:24	55.60	55.80	55.80	+0.20	1	487
09:59:16	55.60	55.80	55.60	0	2	486
09:59:13	55.70	55.80	55.70	+0.10	1	484
09:59:00	55.60	55.80	55.60	0	3	483
09:58:37	55.60	55.70	55.70	+0.10	1	480
09:58:30	55.60	55.80	55.60	0	3	479
09:58:16	55.60	55.80	55.80	+0.20	1	476
09:58:00	55.70	55.80	55.70	+0.10	3	475
09:57:30	55.60	55.80	55.60	0	3	472
09:57:08	55.60	55.80	55.80	+0.20	1	469
09:57:00	55.60	55.80	55.60	0	3	468
09:56:30	55.60	55.80	55.60	0	2	465
09:56:00	55.60	55.80	55.80	+0.20	1	463
09:56:00	55.60	55.80	55.60	0	3	462
09:55:30	55.60	55.80	55.60	0	3	459
09:55:27	55.60	55.70	55.70	+0.10	18	456
09:55:00	55.60	55.70	55.60	0	3	438
09:54:52	55.60	55.70	55.70	+0.10	1	435
09:54:30	55.60	55.70	55.60	0	3	434
09:54:00	55.60	55.70	55.60	0	3	431
09:53:44	55.60	55.70	55.70	+0.10	1	428
09:53:39	55.60	55.70	55.60	0	1	427
09:53:30	55.50	55.70	55.50	-0.10	2	426
09:53:00	55.50	55.70	55.50	-0.10	3	424
09:52:37	55.50	55.70	55.70	+0.10	1	421
09:52:30	55.50	55.70	55.50	-0.10	3	420
09:52:21	55.50	55.60	55.60	0	13	417
09:52:14	55.40	55.60	55.60	0	3	404
09:52:00	55.50	55.60	55.40	-0.20	1	401
09:52:00	55.50	55.60	55.50	-0.10	2	400
09:51:30	55.50	55.60	55.50	-0.10	3	398
09:51:28	55.50	55.60	55.60	0	1	395
09:51:00	55.50	55.60	55.50	-0.10	1	394
09:51:00	55.50	55.60	55.50	-0.10	3	393
09:51:00	55.50	55.60	55.50	-0.10	1	390
09:50:30	55.50	55.60	55.50	-0.10	3	389
09:50:20	55.50	55.60	55.60	0	1	386
09:50:00	55.50	55.60	55.50	-0.10	3	385
09:49:30	55.50	55.60	55.50	-0.10	2	382
09:49:12	55.50	55.60	55.60	0	1	380
09:49:00	55.50	55.60	55.50	-0.10	3	379
09:48:30	55.50	55.60	55.50	-0.10	3	376
09:48:04	55.50	55.60	55.60	0	1	373
09:48:00	55.50	55.60	55.50	-0.10	3	372
09:47:30	55.50	55.60	55.50	-0.10	3	369
09:47:00	55.50	55.60	55.50	-0.10	3	366
09:46:56	55.50	55.60	55.60	0	1	363
09:46:30	55.50	55.60	55.50	-0.10	3	362
09:46:00	55.50	55.60	55.50	-0.10	2	359
09:45:48	55.50	55.60	55.60	0	1	357
09:45:30	55.50	55.60	55.50	-0.10	3	356
09:45:00	55.50	55.60	55.50	-0.10	3	353
09:44:40	55.50	55.60	55.60	0	1	350
09:44:30	55.50	55.60	55.50	-0.10	3	349
09:44:00	55.50	55.60	55.50	-0.10	3	346
09:43:43	55.50	55.60	55.60	0	1	343
09:43:30	55.50	55.60	55.50	-0.10	3	342
09:43:00	55.50	55.60	55.50	-0.10	2	339
09:42:48	55.50	55.60	55.50	-0.10	1	337
09:42:30	55.50	55.60	55.50	-0.10	3	336
09:42:04	55.50	55.60	55.50	-0.10	1	333
09:42:00	55.50	55.60	55.50	-0.10	3	332
09:41:43	55.50	55.60	55.50	-0.10	2	329
09:41:32	55.50	55.60	55.60	0	5	327
09:41:30	55.50	55.60	55.50	-0.10	3	322
09:41:04	55.50	55.60	55.50	-0.10	1	319
09:41:00	55.50	55.60	55.50	-0.10	3	318
09:40:30	55.50	55.60	55.50	-0.10	3	315
09:40:20	55.50	55.60	55.50	-0.10	1	312
09:40:20	55.50	55.60	55.50	-0.10	3	311
09:40:00	55.50	55.60	55.50	-0.10	3	308
09:39:30	55.50	55.60	55.50	-0.10	2	305
09:39:10	55.50	55.60	55.60	0	1	303
09:39:00	55.50	55.60	55.50	-0.10	3	302
09:38:30	55.50	55.60	55.50	-0.10	3	299
09:38:23	55.50	55.60	55.60	0	1	296
09:38:00	55.50	55.60	55.50	-0.10	3	295
09:37:30	55.50	55.60	55.50	-0.10	3	292
09:37:21	55.50	55.60	55.50	-0.10	1	289
09:37:08	55.50	55.60	55.50	-0.10	1	288
09:37:00	55.50	55.60	55.50	-0.10	3	287
09:36:51	55.50	55.60	55.50	-0.10	1	284
09:36:51	55.40	55.50	55.50	-0.10	1	283
09:36:30	55.40	55.50	55.40	-0.20	3	282
09:36:07	55.40	55.50	55.50	-0.10	1	279
09:36:00	55.40	55.50	55.40	-0.20	2	278
09:35:49	55.40	55.50	55.50	-0.10	1	276
09:35:30	55.50	55.60	55.50	-0.10	1	275
09:35:30	55.50	55.60	55.50	-0.10	3	274
09:35:00	55.50	55.60	55.50	-0.10	3	271
09:34:30	55.40	55.60	55.40	-0.20	3	268
09:34:10	55.40	55.50	55.50	-0.10	5	265
09:34:00	55.40	55.50	55.40	-0.20	3	260
09:33:30	55.40	55.50	55.40	-0.20	3	257
09:33:00	55.40	55.50	55.40	-0.20	2	254
09:32:30	55.40	55.50	55.40	-0.20	3	252
09:32:03	55.40	55.50	55.40	-0.20	2	249
09:32:00	55.40	55.50	55.40	-0.20	3	247
09:31:30	55.40	55.50	55.40	-0.20	3	244
09:31:00	55.40	55.50	55.40	-0.20	3	241
09:30:56	55.40	55.50	55.40	-0.20	2	238
09:30:52	55.40	55.50	55.40	-0.20	10	236
09:30:30	55.50	55.60	55.40	-0.20	2	226
09:30:30	55.50	55.60	55.50	-0.10	1	224
09:30:00	55.40	55.60	55.40	-0.20	3	223
09:29:30	55.40	55.70	55.40	-0.20	2	220
09:29:01	55.40	55.70	55.40	-0.20	1	218
09:29:00	55.40	55.70	55.40	-0.20	3	217
09:29:00	55.50	55.70	55.50	-0.10	1	214
09:28:55	55.50	55.70	55.50	-0.10	1	213
09:28:51	55.50	55.70	55.50	-0.10	2	212
09:28:30	55.40	55.70	55.40	-0.20	3	210
09:28:00	55.50	55.70	55.50	-0.10	3	207
09:27:35	55.50	55.70	55.50	-0.10	1	204
09:27:30	55.50	55.70	55.50	-0.10	3	203
09:27:09	55.50	55.60	55.60	0	14	200
09:27:09	55.40	55.50	55.50	-0.10	4	186
09:27:00	55.40	55.50	55.40	-0.20	3	182
09:26:30	55.50	55.60	55.40	-0.20	2	179
09:26:30	55.50	55.60	55.50	-0.10	1	177
09:26:29	55.50	55.60	55.50	-0.10	2	176
09:26:00	55.50	55.60	55.50	-0.10	2	174
09:25:30	55.40	55.60	55.40	-0.20	3	172
09:25:00	55.50	55.60	55.50	-0.10	3	169
09:24:30	55.50	55.60	55.50	-0.10	3	166
09:24:00	55.50	55.70	55.50	-0.10	3	163
09:23:31	55.50	55.70	55.50	-0.10	6	160
09:23:30	55.50	55.70	55.50	-0.10	3	154
09:23:08	55.60	55.70	55.60	0	31	151
09:23:08	55.60	55.70	55.60	0	5	120
09:23:07	55.60	55.70	55.60	0	2	115
09:23:00	55.60	55.70	55.60	0	2	113
09:22:31	55.60	55.70	55.60	0	1	111
09:22:30	55.60	55.70	55.60	0	3	110
09:22:00	55.60	55.70	55.60	0	3	107
09:21:30	55.60	55.70	55.60	0	3	104
09:21:00	55.60	55.70	55.60	0	3	101
09:20:30	55.60	55.70	55.60	0	3	98
09:20:04	55.60	55.70	55.70	+0.10	2	95
09:20:04	55.50	55.60	55.60	0	7	93
09:20:00	55.50	55.60	55.50	-0.10	2	86
09:19:21	55.50	55.60	55.60	0	2	84
09:18:59	55.50	55.60	55.50	-0.10	1	82
09:18:27	55.50	55.60	55.60	0	1	81
09:16:51	55.50	55.60	55.50	-0.10	1	80
09:16:33	55.50	55.60	55.60	0	1	79
09:14:02	55.60	55.70	55.60	0	1	78
09:13:44	55.50	55.60	55.60	0	2	77
09:13:36	55.50	55.60	55.60	0	2	75
09:13:36	55.50	55.60	55.60	0	5	73
09:13:09	55.50	55.60	55.60	0	2	68
09:12:08	55.50	55.60	55.60	0	1	66
09:11:44	55.40	55.50	55.50	-0.10	5	65
09:10:39	55.40	55.50	55.50	-0.10	2	60
09:10:26	55.40	55.50	55.50	-0.10	1	58
09:10:01	55.40	55.50	55.50	-0.10	1	57
09:09:44	55.40	55.50	55.40	-0.20	1	56
09:08:40	55.40	55.50	55.40	-0.20	3	55
09:08:25	55.40	55.50	55.40	-0.20	1	52
09:07:20	55.40	55.50	55.40	-0.20	1	51
09:07:05	55.40	55.50	55.40	-0.20	1	50
09:05:12	55.40	55.50	55.40	-0.20	5	49
09:05:11	55.40	55.50	55.40	-0.20	1	44
09:04:37	55.40	55.50	55.40	-0.20	1	43
09:02:24	55.40	55.60	55.40	-0.20	1	42
09:02:13	55.30	55.40	55.40	-0.20	1	41
09:01:46	55.30	55.40	55.30	-0.30	1	40
09:01:40	55.20	55.30	55.30	-0.30	1	39
09:01:38	55.20	55.30	55.30	-0.30	1	38
09:01:32	55.20	55.30	55.30	-0.30	1	37
09:01:01	55.20	55.30	55.30	-0.30	1	36
09:00:46	55.30	55.50	55.30	-0.30	1	35
09:00:45	55.30	55.50	55.30	-0.30	1	34
09:00:37	55.30	55.40	55.30	-0.30	1	33
09:00:31	55.30	55.40	55.30	-0.30	1	32
09:00:27	55.30	55.40	55.30	-0.30	1	31
09:00:18	55.40	55.70	55.40	-0.20	11	30
09:00:18	55.50	55.90	55.50	-0.10	7	19
09:00:15	55.60	56.00	55.60	0	2	12
09:00:13	--	--	55.60	0	10	10

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值100, 000元

PChome 購物儲值50, 000元

PChome 購物儲值2, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值30, 000元

PChome 購物儲值10, 000元

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

三大法人賣超台股60.43億元

SBTi擬放寬碳抵換田建中：碳權...

我的自選股

即時重大訊息

‧台積電美元營收成長目標不變下...
‧華航擬配現金股利0.69元創近30...
‧大同：變壓器北美UL認證到手了 ...

加密貨幣

比特幣BTC	63788.81	-23.05	-0.04%
以太幣ETH	3078.94	-5.98	-0.19%
瑞波幣XRP	0.500202	0.00	0.71%
比特幣現金BCH	484.08	-3.33	-0.68%
萊特幣LTC	81.71	1.79	2.24%
卡達幣ADA	0.455395	0.00	-0.70%
波場幣TRX	0.109119	0.00	-2.42%
恆星幣XLM	0.109807	0.00	0.18%

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。