最新雲品：委託經營事業成立旅宿平台杭州據點明年營運熱門金管會保險局核准戴朝暉任台新人壽總經理

更新報價

長華 (8070)* 電子通路業上市

50.30 ▼-0.70 -1.37% 1.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	3,345	50.30	12	50.40	3	51.50	51.50	50.30	51.00

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	50.30	50.40	50.30	-0.70	6	3345
13:30:00	50.30	50.40	50.30	-0.70	280	3339
13:24:59	50.40	50.50	50.40	-0.60	1	3059
13:24:58	50.40	50.50	50.40	-0.60	1	3058
13:24:52	50.40	50.50	50.40	-0.60	1	3057
13:24:46	50.40	50.50	50.40	-0.60	1	3056
13:24:45	50.40	50.50	50.40	-0.60	2	3055
13:24:45	50.40	50.50	50.40	-0.60	1	3053
13:24:45	50.40	50.50	50.40	-0.60	1	3052
13:24:42	50.40	50.50	50.40	-0.60	1	3051
13:24:41	50.40	50.50	50.40	-0.60	1	3050
13:24:28	50.40	50.50	50.40	-0.60	5	3049
13:24:26	50.40	50.50	50.40	-0.60	1	3044
13:24:24	50.40	50.50	50.50	-0.50	1	3043
13:24:18	50.40	50.50	50.40	-0.60	1	3042
13:23:55	50.40	50.50	50.40	-0.60	1	3041
13:23:54	50.40	50.50	50.40	-0.60	1	3040
13:23:52	50.40	50.50	50.40	-0.60	1	3039
13:23:51	50.40	50.50	50.40	-0.60	1	3038
13:23:51	50.40	50.50	50.40	-0.60	1	3037
13:23:50	50.40	50.50	50.50	-0.50	1	3036
13:23:48	50.40	50.50	50.40	-0.60	1	3035
13:23:48	50.40	50.50	50.40	-0.60	1	3034
13:23:48	50.40	50.50	50.40	-0.60	8	3033
13:23:45	50.40	50.50	50.40	-0.60	1	3025
13:23:42	50.40	50.50	50.40	-0.60	1	3024
13:23:40	50.40	50.50	50.40	-0.60	1	3023
13:23:36	50.40	50.50	50.40	-0.60	2	3022
13:23:34	50.40	50.50	50.40	-0.60	1	3020
13:23:33	50.40	50.50	50.40	-0.60	1	3019
13:23:33	50.40	50.50	50.40	-0.60	5	3018
13:23:32	50.40	50.50	50.40	-0.60	1	3013
13:23:30	50.40	50.50	50.40	-0.60	1	3012
13:23:29	50.40	50.50	50.40	-0.60	1	3011
13:23:28	50.40	50.50	50.40	-0.60	1	3010
13:23:27	50.40	50.50	50.40	-0.60	1	3009
13:23:27	50.40	50.50	50.40	-0.60	1	3008
13:23:18	50.40	50.50	50.40	-0.60	1	3007
13:23:18	50.40	50.50	50.50	-0.50	1	3006
13:23:11	50.40	50.50	50.40	-0.60	9	3005
13:23:07	50.40	50.50	50.40	-0.60	1	2996
13:23:05	50.40	50.50	50.40	-0.60	1	2995
13:23:05	50.40	50.50	50.40	-0.60	1	2994
13:23:05	50.40	50.50	50.40	-0.60	1	2993
13:23:05	50.40	50.50	50.40	-0.60	2	2992
13:23:04	50.40	50.50	50.50	-0.50	1	2990
13:22:57	50.40	50.50	50.40	-0.60	1	2989
13:22:49	50.40	50.50	50.40	-0.60	1	2988
13:22:36	50.40	50.50	50.40	-0.60	1	2987
13:22:32	50.40	50.50	50.40	-0.60	1	2986
13:22:32	50.40	50.50	50.40	-0.60	3	2985
13:22:32	50.40	50.50	50.50	-0.50	2	2982
13:22:32	50.50	50.60	50.50	-0.50	14	2980
13:22:27	50.50	50.60	50.50	-0.50	5	2966
13:22:22	50.50	50.60	50.50	-0.50	1	2961
13:21:49	50.50	50.60	50.50	-0.50	1	2960
13:21:32	50.50	50.60	50.50	-0.50	1	2959
13:21:26	50.50	50.70	50.50	-0.50	1	2958
13:21:26	50.50	50.70	50.50	-0.50	2	2957
13:21:26	50.60	50.70	50.50	-0.50	5	2955
13:21:26	50.60	50.70	50.60	-0.40	5	2950
13:21:23	50.60	50.70	50.60	-0.40	1	2945
13:21:22	50.60	50.70	50.60	-0.40	2	2944
13:20:54	50.60	50.70	50.60	-0.40	1	2942
13:20:13	50.60	50.70	50.60	-0.40	1	2941
13:20:12	50.60	50.70	50.60	-0.40	5	2940
13:20:09	50.60	50.70	50.60	-0.40	5	2935
13:19:55	50.60	50.70	50.60	-0.40	2	2930
13:19:47	50.60	50.70	50.60	-0.40	1	2928
13:19:43	50.60	50.70	50.60	-0.40	1	2927
13:19:41	50.60	50.70	50.70	-0.30	1	2926
13:19:39	50.60	50.70	50.60	-0.40	5	2925
13:19:01	50.60	50.70	50.60	-0.40	2	2920
13:18:48	50.60	50.70	50.60	-0.40	1	2918
13:18:42	50.60	50.70	50.60	-0.40	1	2917
13:18:15	50.60	50.70	50.60	-0.40	1	2916
13:17:20	50.60	50.70	50.70	-0.30	1	2915
13:16:54	50.60	50.70	50.60	-0.40	1	2914
13:16:53	50.60	50.70	50.60	-0.40	1	2913
13:16:51	50.60	50.70	50.60	-0.40	1	2912
13:16:51	50.60	50.70	50.70	-0.30	1	2911
13:16:51	50.60	50.70	50.70	-0.30	8	2910
13:16:51	50.60	50.70	50.70	-0.30	13	2902
13:16:49	50.60	50.70	50.60	-0.40	6	2889
13:16:43	50.60	50.70	50.60	-0.40	1	2883
13:16:38	50.60	50.70	50.70	-0.30	1	2882
13:16:27	50.60	50.70	50.60	-0.40	1	2881
13:15:57	50.60	50.70	50.60	-0.40	1	2880
13:15:57	50.60	50.70	50.60	-0.40	1	2879
13:15:57	50.50	50.60	50.60	-0.40	12	2878
13:15:26	50.50	50.60	50.60	-0.40	1	2866
13:15:25	50.50	50.60	50.50	-0.50	1	2865
13:15:04	50.50	50.60	50.50	-0.50	1	2864
13:14:50	50.50	50.60	50.60	-0.40	5	2863
13:14:43	50.50	50.70	50.50	-0.50	1	2858
13:14:43	50.50	50.60	50.60	-0.40	7	2857
13:14:28	50.50	50.70	50.50	-0.50	1	2850
13:14:04	50.50	50.70	50.50	-0.50	1	2849
13:14:02	50.50	50.70	50.50	-0.50	4	2848
13:14:02	50.50	50.70	50.70	-0.30	6	2844
13:14:02	50.50	50.70	50.70	-0.30	2	2838
13:14:02	50.50	50.60	50.60	-0.40	20	2836
13:14:02	50.40	50.50	50.50	-0.50	67	2816
13:14:02	50.40	50.50	50.50	-0.50	2	2749
13:13:49	50.40	50.50	50.40	-0.60	5	2747
13:13:31	50.40	50.50	50.40	-0.60	6	2742
13:13:26	50.40	50.50	50.40	-0.60	1	2736
13:13:15	50.40	50.50	50.40	-0.60	1	2735
13:13:13	50.40	50.50	50.40	-0.60	10	2734
13:12:57	50.40	50.50	50.40	-0.60	1	2724
13:12:53	50.40	50.50	50.50	-0.50	3	2723
13:12:49	50.40	50.50	50.40	-0.60	1	2720
13:12:48	50.40	50.50	50.40	-0.60	1	2719
13:12:06	50.40	50.50	50.40	-0.60	1	2718
13:10:43	50.40	50.50	50.50	-0.50	1	2717
13:09:33	50.40	50.50	50.40	-0.60	3	2716
13:09:33	50.40	50.50	50.40	-0.60	2	2713
13:09:32	50.40	50.50	50.40	-0.60	25	2711
13:09:32	50.40	50.50	50.40	-0.60	1	2686
13:09:31	50.40	50.50	50.40	-0.60	1	2685
13:09:31	50.40	50.50	50.40	-0.60	1	2684
13:09:31	50.40	50.50	50.50	-0.50	25	2683
13:09:31	50.50	50.60	50.50	-0.50	17	2658
13:09:26	50.50	50.60	50.50	-0.50	1	2641
13:09:25	50.50	50.60	50.50	-0.50	1	2640
13:08:41	50.50	50.60	50.50	-0.50	1	2639
13:08:18	50.50	50.60	50.50	-0.50	1	2638
13:08:15	50.50	50.60	50.50	-0.50	1	2637
13:08:15	50.50	50.60	50.50	-0.50	10	2636
13:07:38	50.50	50.60	50.50	-0.50	1	2626
13:06:27	50.50	50.60	50.50	-0.50	9	2625
13:06:20	50.50	50.70	50.50	-0.50	2	2616
13:06:18	50.50	50.70	50.50	-0.50	1	2614
13:06:17	50.60	50.70	50.50	-0.50	4	2613
13:06:17	50.60	50.70	50.60	-0.40	1	2609
13:06:16	50.60	50.70	50.60	-0.40	1	2608
13:06:12	50.60	50.70	50.60	-0.40	4	2607
13:06:10	50.60	50.70	50.60	-0.40	1	2603
13:05:42	50.60	50.70	50.60	-0.40	2	2602
13:05:27	50.60	50.70	50.60	-0.40	5	2600
13:05:07	50.60	50.70	50.60	-0.40	1	2595
13:05:04	50.60	50.70	50.60	-0.40	1	2594
13:04:21	50.60	50.70	50.60	-0.40	1	2593
13:04:21	50.60	50.70	50.60	-0.40	1	2592
13:04:20	50.60	50.70	50.60	-0.40	2	2591
13:04:19	50.50	50.60	50.60	-0.40	1	2589
13:04:19	50.50	50.60	50.60	-0.40	7	2588
13:03:36	50.50	50.60	50.50	-0.50	5	2581
13:03:36	50.50	50.60	50.50	-0.50	2	2576
13:03:35	50.50	50.60	50.50	-0.50	1	2574
13:03:35	50.50	50.70	50.50	-0.50	3	2573
13:03:35	50.50	50.70	50.50	-0.50	1	2570
13:03:35	50.50	50.70	50.50	-0.50	1	2569
13:03:35	50.50	50.70	50.50	-0.50	1	2568
13:03:35	50.50	50.60	50.60	-0.40	27	2567
13:03:35	50.40	50.50	50.50	-0.50	4	2540
13:03:35	50.40	50.50	50.50	-0.50	47	2536
13:03:22	50.40	50.50	50.50	-0.50	5	2489
13:03:17	50.40	50.50	50.40	-0.60	1	2484
13:03:09	50.40	50.50	50.40	-0.60	1	2483
13:02:49	50.40	50.50	50.50	-0.50	1	2482
13:02:36	50.40	50.50	50.40	-0.60	1	2481
13:02:23	50.40	50.50	50.40	-0.60	1	2480
13:02:17	50.40	50.50	50.40	-0.60	1	2479
13:02:14	50.40	50.50	50.40	-0.60	3	2478
13:01:48	50.40	50.50	50.40	-0.60	1	2475
13:01:47	50.40	50.50	50.40	-0.60	1	2474
13:01:47	50.40	50.50	50.40	-0.60	1	2473
13:01:46	50.40	50.50	50.40	-0.60	3	2472
13:01:25	50.40	50.50	50.40	-0.60	1	2469
13:01:13	50.40	50.50	50.40	-0.60	1	2468
13:00:45	50.40	50.50	50.40	-0.60	1	2467
13:00:44	50.40	50.50	50.40	-0.60	1	2466
13:00:25	50.40	50.50	50.40	-0.60	3	2465
12:59:51	50.40	50.50	50.40	-0.60	1	2462
12:57:59	50.40	50.50	50.40	-0.60	1	2461
12:57:58	50.40	50.50	50.40	-0.60	3	2460
12:57:47	50.40	50.50	50.40	-0.60	2	2457
12:57:20	50.40	50.50	50.40	-0.60	1	2455
12:56:46	50.40	50.50	50.40	-0.60	1	2454
12:56:33	50.40	50.50	50.40	-0.60	1	2453
12:56:32	50.40	50.50	50.40	-0.60	2	2452
12:55:41	50.40	50.50	50.50	-0.50	1	2450
12:55:16	50.40	50.50	50.50	-0.50	1	2449
12:54:45	50.40	50.50	50.40	-0.60	2	2448
12:54:06	50.40	50.50	50.40	-0.60	1	2446
12:53:48	50.40	50.50	50.40	-0.60	1	2445
12:53:46	50.40	50.50	50.50	-0.50	1	2444
12:53:15	50.40	50.50	50.40	-0.60	1	2443
12:53:08	50.40	50.50	50.40	-0.60	1	2442
12:52:35	50.40	50.50	50.40	-0.60	1	2441
12:52:11	50.40	50.50	50.40	-0.60	2	2440
12:50:14	50.50	50.60	50.50	-0.50	5	2438
12:50:06	50.50	50.60	50.50	-0.50	1	2433
12:49:38	50.50	50.60	50.50	-0.50	1	2432
12:49:38	50.50	50.60	50.50	-0.50	1	2431
12:49:35	50.50	50.60	50.50	-0.50	1	2430
12:48:58	50.50	50.60	50.50	-0.50	6	2429
12:48:30	50.50	50.60	50.50	-0.50	1	2423
12:48:25	50.50	50.60	50.50	-0.50	2	2422
12:48:22	50.50	50.60	50.50	-0.50	5	2420
12:46:24	50.50	50.60	50.50	-0.50	1	2415
12:46:02	50.50	50.60	50.50	-0.50	1	2414
12:46:02	50.50	50.60	50.50	-0.50	1	2413
12:45:45	50.50	50.60	50.50	-0.50	1	2412
12:45:43	50.50	50.60	50.50	-0.50	1	2411
12:45:42	50.50	50.60	50.50	-0.50	5	2410
12:45:18	50.50	50.60	50.50	-0.50	3	2405
12:44:46	50.60	50.70	50.60	-0.40	1	2402
12:44:46	50.60	50.70	50.60	-0.40	22	2401
12:44:32	50.60	50.70	50.60	-0.40	2	2379
12:44:29	50.60	50.70	50.60	-0.40	1	2377
12:44:20	50.60	50.70	50.60	-0.40	2	2376
12:43:56	50.60	50.70	50.60	-0.40	1	2374
12:43:21	50.60	50.70	50.60	-0.40	1	2373
12:42:38	50.60	50.70	50.60	-0.40	1	2372
12:42:37	50.60	50.70	50.60	-0.40	1	2371
12:42:34	50.60	50.70	50.60	-0.40	1	2370
12:42:10	50.60	50.70	50.60	-0.40	1	2369
12:41:28	50.60	50.70	50.60	-0.40	1	2368
12:39:40	50.60	50.70	50.60	-0.40	1	2367
12:39:26	50.60	50.70	50.70	-0.30	1	2366
12:36:44	50.60	50.70	50.60	-0.40	2	2365
12:36:27	50.60	50.70	50.60	-0.40	1	2363
12:36:27	50.60	50.70	50.70	-0.30	3	2362
12:36:26	50.60	50.70	50.60	-0.40	2	2359
12:36:25	50.60	50.70	50.60	-0.40	1	2357
12:36:24	50.60	50.70	50.60	-0.40	2	2356
12:36:24	50.60	50.70	50.70	-0.30	29	2354
12:35:12	50.60	50.70	50.60	-0.40	1	2325
12:35:12	50.60	50.70	50.70	-0.30	3	2324
12:35:11	50.60	50.70	50.60	-0.40	1	2321
12:35:11	50.50	50.60	50.60	-0.40	16	2320
12:34:37	50.50	50.60	50.50	-0.50	1	2304
12:34:36	50.50	50.60	50.50	-0.50	1	2303
12:34:36	50.50	50.60	50.50	-0.50	2	2302
12:34:35	50.50	50.60	50.60	-0.40	4	2300
12:34:35	50.50	50.60	50.50	-0.50	2	2296
12:34:35	50.50	50.60	50.50	-0.50	1	2294
12:34:34	50.50	50.60	50.50	-0.50	2	2293
12:34:34	50.40	50.50	50.50	-0.50	32	2291
12:34:06	50.40	50.50	50.50	-0.50	3	2259
12:33:42	50.40	50.50	50.50	-0.50	1	2256
12:33:03	50.40	50.50	50.40	-0.60	1	2255
12:33:02	50.40	50.50	50.50	-0.50	3	2254
12:33:02	50.40	50.50	50.40	-0.60	1	2251
12:33:02	50.30	50.40	50.40	-0.60	3	2250
12:32:49	50.30	50.40	50.40	-0.60	1	2247
12:32:48	50.30	50.40	50.40	-0.60	2	2246
12:32:38	50.30	50.40	50.40	-0.60	5	2244
12:32:36	50.30	50.40	50.30	-0.70	1	2239
12:32:35	50.30	50.40	50.40	-0.60	17	2238
12:32:35	50.30	50.40	50.40	-0.60	3	2221
12:32:32	50.40	50.50	50.40	-0.60	1	2218
12:32:32	50.40	50.50	50.40	-0.60	1	2217
12:32:30	50.40	50.50	50.40	-0.60	14	2216
12:32:30	50.40	50.50	50.40	-0.60	1	2202
12:32:30	50.40	50.50	50.40	-0.60	1	2201
12:32:30	50.40	50.50	50.40	-0.60	2	2200
12:32:30	50.40	50.50	50.40	-0.60	20	2198
12:32:30	50.40	50.50	50.40	-0.60	1	2178
12:32:29	50.40	50.50	50.40	-0.60	1	2177
12:32:28	50.40	50.50	50.40	-0.60	8	2176
12:32:25	50.40	50.50	50.40	-0.60	1	2168
12:32:24	50.40	50.50	50.40	-0.60	14	2167
12:32:22	50.40	50.50	50.40	-0.60	1	2153
12:32:21	50.40	50.50	50.40	-0.60	1	2152
12:32:21	50.40	50.50	50.40	-0.60	3	2151
12:32:04	50.40	50.50	50.40	-0.60	1	2148
12:31:06	50.40	50.50	50.40	-0.60	1	2147
12:30:51	50.40	50.50	50.40	-0.60	13	2146
12:30:51	50.40	50.50	50.40	-0.60	1	2133
12:30:51	50.40	50.50	50.40	-0.60	1	2132
12:30:50	50.40	50.50	50.40	-0.60	1	2131
12:30:49	50.40	50.50	50.40	-0.60	1	2130
12:30:48	50.40	50.50	50.40	-0.60	2	2129
12:30:42	50.40	50.50	50.40	-0.60	1	2127
12:30:36	50.40	50.50	50.40	-0.60	2	2126
12:30:05	50.40	50.50	50.40	-0.60	5	2124
12:27:40	50.40	50.50	50.40	-0.60	3	2119
12:26:52	50.40	50.50	50.40	-0.60	3	2116
12:25:53	50.40	50.50	50.50	-0.50	1	2113
12:25:50	50.40	50.50	50.40	-0.60	1	2112
12:25:47	50.40	50.50	50.50	-0.50	2	2111
12:25:25	50.40	50.50	50.40	-0.60	3	2109
12:25:21	50.40	50.50	50.50	-0.50	3	2106
12:24:14	50.40	50.50	50.50	-0.50	1	2103
12:23:49	50.40	50.50	50.50	-0.50	1	2102
12:22:45	50.40	50.50	50.50	-0.50	1	2101
12:22:01	50.40	50.50	50.40	-0.60	1	2100
12:21:58	50.40	50.50	50.50	-0.50	1	2099
12:21:42	50.40	50.50	50.50	-0.50	1	2098
12:20:17	50.40	50.50	50.50	-0.50	1	2097
12:19:10	50.40	50.50	50.50	-0.50	1	2096
12:18:03	50.40	50.50	50.50	-0.50	1	2095
12:17:51	50.40	50.50	50.40	-0.60	1	2094
12:17:27	50.40	50.50	50.40	-0.60	1	2093
12:17:24	50.40	50.50	50.50	-0.50	2	2092
12:16:51	50.40	50.50	50.50	-0.50	3	2090
12:16:37	50.40	50.50	50.50	-0.50	3	2087
12:16:33	50.40	50.50	50.50	-0.50	2	2084
12:14:51	50.40	50.50	50.50	-0.50	5	2082
12:13:10	50.40	50.50	50.40	-0.60	1	2077
12:12:55	50.40	50.50	50.50	-0.50	3	2076
12:12:35	50.40	50.50	50.40	-0.60	1	2073
12:12:30	50.40	50.50	50.40	-0.60	2	2072
12:10:45	50.40	50.50	50.50	-0.50	1	2070
12:10:35	50.40	50.50	50.50	-0.50	1	2069
12:10:21	50.40	50.50	50.50	-0.50	1	2068
12:09:23	50.40	50.50	50.50	-0.50	1	2067
12:08:56	50.40	50.50	50.50	-0.50	1	2066
12:08:52	50.40	50.50	50.50	-0.50	3	2065
12:08:45	50.40	50.50	50.50	-0.50	2	2062
12:07:35	50.40	50.50	50.40	-0.60	1	2060
12:06:50	50.40	50.50	50.40	-0.60	1	2059
12:05:14	50.40	50.50	50.40	-0.60	1	2058
12:04:54	50.40	50.50	50.50	-0.50	2	2057
12:04:46	50.40	50.50	50.50	-0.50	1	2055
12:04:45	50.40	50.50	50.40	-0.60	1	2054
12:04:45	50.40	50.50	50.40	-0.60	1	2053
12:04:45	50.40	50.50	50.50	-0.50	5	2052
12:04:33	50.40	50.50	50.50	-0.50	1	2047
12:04:24	50.40	50.50	50.50	-0.50	1	2046
12:04:20	50.40	50.50	50.40	-0.60	1	2045
12:04:18	50.40	50.50	50.40	-0.60	1	2044
12:04:17	50.40	50.50	50.50	-0.50	1	2043
12:04:15	50.40	50.50	50.50	-0.50	1	2042
12:04:11	50.40	50.50	50.50	-0.50	1	2041
12:04:08	50.40	50.50	50.50	-0.50	1	2040
12:03:35	50.40	50.50	50.50	-0.50	5	2039
12:03:32	50.40	50.50	50.40	-0.60	1	2034
12:03:31	50.40	50.50	50.40	-0.60	4	2033
12:03:07	50.40	50.50	50.40	-0.60	5	2029
12:02:53	50.40	50.50	50.40	-0.60	3	2024
12:02:01	50.40	50.50	50.40	-0.60	1	2021
12:02:01	50.40	50.50	50.50	-0.50	1	2020
12:01:24	50.40	50.50	50.40	-0.60	2	2019
12:00:40	50.40	50.50	50.40	-0.60	1	2017
11:59:31	50.40	50.50	50.50	-0.50	1	2016
11:56:51	50.40	50.50	50.40	-0.60	2	2015
11:56:15	50.50	50.60	50.50	-0.50	1	2013
11:55:32	50.40	50.60	50.40	-0.60	1	2012
11:55:30	50.40	50.60	50.40	-0.60	1	2011
11:55:18	50.50	50.60	50.50	-0.50	1	2010
11:54:32	50.50	50.60	50.50	-0.50	2	2009
11:54:21	50.50	50.60	50.50	-0.50	2	2007
11:53:51	50.50	50.60	50.50	-0.50	1	2005
11:53:50	50.50	50.60	50.60	-0.40	5	2004
11:53:28	50.50	50.60	50.50	-0.50	1	1999
11:53:26	50.50	50.60	50.50	-0.50	2	1998
11:53:26	50.50	50.60	50.50	-0.50	1	1996
11:53:25	50.50	50.60	50.50	-0.50	2	1995
11:53:25	50.50	50.60	50.50	-0.50	1	1993
11:53:25	50.50	50.60	50.50	-0.50	5	1992
11:53:13	50.50	50.60	50.50	-0.50	1	1987
11:51:30	50.50	50.60	50.50	-0.50	1	1986
11:51:19	50.50	50.60	50.50	-0.50	1	1985
11:49:33	50.50	50.60	50.50	-0.50	1	1984
11:48:54	50.50	50.60	50.50	-0.50	1	1983
11:47:16	50.50	50.60	50.50	-0.50	1	1982
11:47:12	50.50	50.60	50.50	-0.50	1	1981
11:46:55	50.50	50.60	50.50	-0.50	1	1980
11:46:55	50.50	50.60	50.60	-0.40	1	1979
11:46:49	50.50	50.60	50.60	-0.40	1	1978
11:46:40	50.50	50.60	50.50	-0.50	1	1977
11:45:56	50.40	50.60	50.40	-0.60	1	1976
11:45:56	50.40	50.50	50.50	-0.50	6	1975
11:45:43	50.40	50.50	50.50	-0.50	1	1969
11:45:39	50.40	50.50	50.50	-0.50	10	1968
11:45:26	50.40	50.50	50.50	-0.50	1	1958
11:44:51	50.40	50.50	50.50	-0.50	2	1957
11:44:46	50.40	50.50	50.40	-0.60	3	1955
11:44:24	50.40	50.50	50.40	-0.60	1	1952
11:44:22	50.40	50.50	50.50	-0.50	1	1951
11:44:00	50.40	50.50	50.50	-0.50	2	1950
11:43:56	50.40	50.50	50.50	-0.50	1	1948
11:43:54	50.40	50.50	50.50	-0.50	2	1947
11:43:34	50.40	50.50	50.50	-0.50	1	1945
11:43:12	50.40	50.50	50.50	-0.50	3	1944
11:43:00	50.40	50.50	50.50	-0.50	8	1941
11:42:50	50.40	50.50	50.40	-0.60	1	1933
11:42:27	50.40	50.50	50.40	-0.60	1	1932
11:42:23	50.40	50.50	50.50	-0.50	1	1931
11:39:04	50.40	50.60	50.40	-0.60	3	1930
11:38:54	50.50	50.60	50.50	-0.50	2	1927
11:38:32	50.50	50.60	50.50	-0.50	1	1925
11:37:56	50.50	50.60	50.50	-0.50	1	1924
11:37:50	50.50	50.60	50.50	-0.50	1	1923
11:37:39	50.50	50.60	50.50	-0.50	1	1922
11:37:39	50.50	50.60	50.50	-0.50	1	1921
11:37:33	50.50	50.60	50.50	-0.50	1	1920
11:37:33	50.50	50.60	50.50	-0.50	1	1919
11:37:30	50.50	50.60	50.50	-0.50	1	1918
11:37:21	50.50	50.60	50.50	-0.50	2	1917
11:33:43	50.50	50.60	50.50	-0.50	1	1915
11:33:04	50.40	50.50	50.50	-0.50	2	1914
11:32:56	50.40	50.50	50.40	-0.60	1	1912
11:32:54	50.50	50.60	50.50	-0.50	1	1911
11:32:13	50.40	50.50	50.50	-0.50	1	1910
11:32:09	50.40	50.60	50.40	-0.60	1	1909
11:32:09	50.40	50.50	50.50	-0.50	17	1908
11:32:08	50.40	50.50	50.50	-0.50	5	1891
11:31:40	50.40	50.50	50.50	-0.50	1	1886
11:30:41	50.40	50.50	50.40	-0.60	1	1885
11:29:57	50.40	50.50	50.50	-0.50	3	1884
11:29:09	50.40	50.50	50.50	-0.50	1	1881
11:29:01	50.40	50.50	50.40	-0.60	1	1880
11:28:32	50.40	50.50	50.50	-0.50	2	1879
11:28:15	50.40	50.50	50.50	-0.50	1	1877
11:28:13	50.40	50.50	50.50	-0.50	1	1876
11:27:57	50.40	50.50	50.50	-0.50	1	1875
11:27:55	50.40	50.50	50.50	-0.50	1	1874
11:27:21	50.40	50.50	50.40	-0.60	1	1873
11:27:20	50.40	50.50	50.40	-0.60	1	1872
11:27:20	50.40	50.50	50.50	-0.50	2	1871
11:26:58	50.40	50.50	50.50	-0.50	1	1869
11:26:54	50.40	50.50	50.50	-0.50	3	1868
11:26:46	50.40	50.50	50.50	-0.50	1	1865
11:26:28	50.40	50.50	50.40	-0.60	1	1864
11:26:14	50.40	50.50	50.40	-0.60	5	1863
11:25:52	50.40	50.50	50.40	-0.60	1	1858
11:25:21	50.40	50.50	50.40	-0.60	1	1857
11:24:32	50.40	50.50	50.40	-0.60	1	1856
11:24:31	50.40	50.50	50.40	-0.60	1	1855
11:24:28	50.40	50.50	50.50	-0.50	10	1854
11:24:11	50.40	50.50	50.40	-0.60	1	1844
11:22:45	50.40	50.50	50.40	-0.60	1	1843
11:21:36	50.40	50.50	50.40	-0.60	1	1842
11:21:34	50.50	50.60	50.50	-0.50	1	1841
11:21:34	50.50	50.60	50.50	-0.50	2	1840
11:21:34	50.50	50.60	50.50	-0.50	2	1838
11:21:34	50.50	50.60	50.50	-0.50	28	1836
11:20:48	50.50	50.60	50.50	-0.50	2	1808
11:20:27	50.50	50.60	50.60	-0.40	5	1806
11:20:10	50.50	50.60	50.50	-0.50	1	1801
11:19:17	50.50	50.60	50.50	-0.50	1	1800
11:19:02	50.50	50.60	50.50	-0.50	1	1799
11:18:47	50.50	50.60	50.50	-0.50	1	1798
11:18:16	50.50	50.70	50.50	-0.50	1	1797
11:18:03	50.60	50.70	50.60	-0.40	1	1796
11:17:44	50.60	50.70	50.60	-0.40	2	1795
11:17:10	50.60	50.70	50.60	-0.40	1	1793
11:16:49	50.60	50.70	50.60	-0.40	1	1792
11:16:49	50.60	50.70	50.60	-0.40	1	1791
11:16:47	50.60	50.70	50.60	-0.40	1	1790
11:16:38	50.60	50.70	50.60	-0.40	2	1789
11:16:20	50.60	50.70	50.60	-0.40	1	1787
11:16:18	50.60	50.70	50.60	-0.40	1	1786
11:14:07	50.60	50.70	50.60	-0.40	1	1785
11:13:27	50.60	50.70	50.60	-0.40	1	1784
11:13:16	50.60	50.70	50.60	-0.40	5	1783
11:12:10	50.60	50.70	50.60	-0.40	2	1778
11:11:20	50.60	50.70	50.60	-0.40	1	1776
11:10:17	50.60	50.70	50.70	-0.30	1	1775
11:08:41	50.60	50.70	50.60	-0.40	1	1774
11:08:41	50.60	50.70	50.60	-0.40	1	1773
11:08:41	50.60	50.70	50.60	-0.40	5	1772
11:08:36	50.60	50.70	50.60	-0.40	4	1767
11:08:29	50.60	50.70	50.60	-0.40	2	1763
11:08:16	50.60	50.70	50.60	-0.40	1	1761
11:07:20	50.60	50.70	50.60	-0.40	1	1760
11:06:27	50.60	50.70	50.60	-0.40	1	1759
11:05:44	50.60	50.70	50.60	-0.40	1	1758
11:03:16	50.60	50.70	50.60	-0.40	1	1757
11:03:12	50.60	50.70	50.60	-0.40	1	1756
11:03:10	50.60	50.70	50.60	-0.40	1	1755
11:03:09	50.60	50.70	50.70	-0.30	5	1754
11:02:30	50.60	50.70	50.60	-0.40	1	1749
11:01:47	50.50	50.60	50.60	-0.40	10	1748
11:00:22	50.50	50.60	50.60	-0.40	1	1738
10:59:35	50.50	50.60	50.60	-0.40	1	1737
10:59:33	50.60	50.70	50.60	-0.40	1	1736
10:59:33	50.60	50.70	50.60	-0.40	4	1735
10:59:33	50.60	50.70	50.60	-0.40	1	1731
10:59:33	50.50	50.60	50.60	-0.40	1	1730
10:59:33	50.50	50.60	50.60	-0.40	62	1729
10:59:03	50.50	50.60	50.60	-0.40	2	1667
10:58:10	50.50	50.60	50.60	-0.40	1	1665
10:57:28	50.50	50.60	50.60	-0.40	2	1664
10:57:08	50.50	50.60	50.50	-0.50	4	1662
10:55:45	50.50	50.60	50.50	-0.50	1	1658
10:55:21	50.50	50.60	50.50	-0.50	4	1657
10:54:50	50.50	50.60	50.50	-0.50	1	1653
10:53:40	50.50	50.60	50.50	-0.50	1	1652
10:53:12	50.40	50.50	50.50	-0.50	37	1651
10:52:18	50.40	50.50	50.40	-0.60	1	1614
10:52:07	50.40	50.50	50.40	-0.60	1	1613
10:52:04	50.40	50.50	50.40	-0.60	1	1612
10:51:52	50.40	50.50	50.40	-0.60	1	1611
10:51:41	50.40	50.50	50.40	-0.60	20	1610
10:51:38	50.40	50.50	50.40	-0.60	1	1590
10:51:18	50.40	50.50	50.40	-0.60	3	1589
10:49:55	50.40	50.50	50.40	-0.60	2	1586
10:49:55	50.40	50.50	50.40	-0.60	3	1584
10:49:51	50.40	50.50	50.40	-0.60	8	1581
10:49:50	50.40	50.50	50.40	-0.60	10	1573
10:49:47	50.40	50.50	50.40	-0.60	2	1563
10:49:47	50.40	50.50	50.40	-0.60	3	1561
10:49:46	50.40	50.50	50.40	-0.60	4	1558
10:49:46	50.40	50.50	50.40	-0.60	5	1554
10:49:29	50.40	50.50	50.40	-0.60	1	1549
10:49:10	50.40	50.50	50.40	-0.60	1	1548
10:49:01	50.40	50.50	50.40	-0.60	5	1547
10:48:47	50.50	50.60	50.50	-0.50	5	1542
10:48:43	50.50	50.60	50.50	-0.50	1	1537
10:48:41	50.50	50.60	50.50	-0.50	1	1536
10:48:26	50.50	50.60	50.50	-0.50	1	1535
10:48:19	50.50	50.60	50.50	-0.50	3	1534
10:48:10	50.50	50.60	50.50	-0.50	2	1531
10:47:57	50.50	50.60	50.50	-0.50	1	1529
10:47:57	50.50	50.60	50.50	-0.50	3	1528
10:46:58	50.50	50.60	50.50	-0.50	1	1525
10:46:51	50.50	50.60	50.50	-0.50	1	1524
10:45:36	50.50	50.60	50.50	-0.50	3	1523
10:45:19	50.50	50.60	50.50	-0.50	5	1520
10:44:56	50.50	50.60	50.50	-0.50	1	1515
10:44:56	50.50	50.60	50.50	-0.50	1	1514
10:44:50	50.50	50.60	50.50	-0.50	1	1513
10:44:34	50.50	50.60	50.50	-0.50	4	1512
10:44:31	50.50	50.60	50.50	-0.50	12	1508
10:44:25	50.50	50.60	50.50	-0.50	1	1496
10:43:41	50.50	50.60	50.50	-0.50	3	1495
10:43:34	50.50	50.60	50.60	-0.40	5	1492
10:43:14	50.50	50.60	50.50	-0.50	5	1487
10:42:52	50.50	50.60	50.50	-0.50	3	1482
10:41:39	50.50	50.60	50.60	-0.40	1	1479
10:41:31	50.50	50.60	50.60	-0.40	1	1478
10:39:49	50.50	50.60	50.60	-0.40	1	1477
10:38:28	50.50	50.60	50.50	-0.50	5	1476
10:38:10	50.50	50.60	50.60	-0.40	1	1471
10:37:16	50.50	50.60	50.60	-0.40	1	1470
10:36:34	50.50	50.60	50.50	-0.50	1	1469
10:36:10	50.50	50.60	50.50	-0.50	1	1468
10:36:03	50.50	50.60	50.50	-0.50	1	1467
10:36:02	50.50	50.60	50.60	-0.40	1	1466
10:35:51	50.50	50.60	50.60	-0.40	1	1465
10:35:06	50.60	50.70	50.60	-0.40	2	1464
10:35:06	50.60	50.70	50.60	-0.40	16	1462
10:34:54	50.60	50.70	50.60	-0.40	1	1446
10:33:22	50.70	50.80	50.70	-0.30	10	1445
10:32:28	50.70	50.80	50.70	-0.30	2	1435
10:31:20	50.70	50.80	50.70	-0.30	2	1433
10:31:11	50.70	50.80	50.70	-0.30	1	1431
10:31:01	50.70	50.80	50.70	-0.30	1	1430
10:30:45	50.70	50.80	50.70	-0.30	1	1429
10:30:45	50.70	50.80	50.70	-0.30	1	1428
10:30:23	50.70	50.80	50.70	-0.30	1	1427
10:30:11	50.70	50.80	50.70	-0.30	1	1426
10:29:58	50.70	50.80	50.70	-0.30	1	1425
10:29:29	50.70	50.80	50.70	-0.30	1	1424
10:28:33	50.70	50.80	50.80	-0.20	2	1423
10:28:26	50.70	50.80	50.80	-0.20	10	1421
10:27:01	50.70	50.80	50.80	-0.20	4	1411
10:24:45	50.60	50.80	50.80	-0.20	1	1407
10:24:45	50.60	50.70	50.70	-0.30	2	1406
10:24:39	50.70	50.80	50.70	-0.30	10	1404
10:24:37	50.70	50.80	50.70	-0.30	1	1394
10:24:33	50.70	50.80	50.70	-0.30	1	1393
10:24:23	50.70	50.80	50.70	-0.30	1	1392
10:23:49	50.70	50.80	50.70	-0.30	1	1391
10:23:10	50.60	50.80	50.80	-0.20	8	1390
10:23:08	50.60	50.80	50.60	-0.40	1	1382
10:23:07	50.60	50.80	50.60	-0.40	1	1381
10:23:07	50.60	50.80	50.60	-0.40	1	1380
10:23:07	50.60	50.70	50.70	-0.30	12	1379
10:23:07	50.50	50.60	50.60	-0.40	1	1367
10:23:07	50.50	50.60	50.60	-0.40	2	1366
10:23:07	50.40	50.60	50.60	-0.40	51	1364
10:23:06	50.40	50.50	50.50	-0.50	37	1313
10:23:06	50.40	50.50	50.50	-0.50	3	1276
10:23:02	50.50	50.60	50.50	-0.50	62	1273
10:22:56	50.50	50.60	50.50	-0.50	1	1211
10:22:55	50.50	50.60	50.60	-0.40	2	1210
10:22:54	50.50	50.60	50.60	-0.40	1	1208
10:22:49	50.50	50.60	50.50	-0.50	15	1207
10:22:10	50.50	50.60	50.50	-0.50	1	1192
10:21:33	50.50	50.60	50.50	-0.50	1	1191
10:21:02	50.50	50.60	50.50	-0.50	4	1190
10:21:00	50.50	50.60	50.50	-0.50	1	1186
10:20:54	50.50	50.60	50.60	-0.40	1	1185
10:20:41	50.50	50.60	50.60	-0.40	1	1184
10:20:14	50.50	50.60	50.60	-0.40	10	1183
10:20:14	50.50	50.60	50.50	-0.50	1	1173
10:20:03	50.50	50.60	50.50	-0.50	1	1172
10:19:44	50.50	50.60	50.50	-0.50	1	1171
10:18:53	50.50	50.60	50.60	-0.40	1	1170
10:18:13	50.50	50.60	50.50	-0.50	1	1169
10:18:04	50.50	50.60	50.50	-0.50	1	1168
10:16:07	50.50	50.60	50.50	-0.50	1	1167
10:16:03	50.50	50.60	50.50	-0.50	1	1166
10:15:42	50.50	50.60	50.50	-0.50	1	1165
10:15:32	50.50	50.60	50.60	-0.40	4	1164
10:15:01	50.50	50.60	50.60	-0.40	1	1160
10:14:35	50.50	50.60	50.50	-0.50	1	1159
10:14:12	50.50	50.60	50.50	-0.50	1	1158
10:13:34	50.50	50.60	50.50	-0.50	1	1157
10:13:28	50.50	50.60	50.50	-0.50	1	1156
10:13:17	50.50	50.60	50.50	-0.50	1	1155
10:13:09	50.50	50.60	50.50	-0.50	1	1154
10:12:19	50.50	50.60	50.50	-0.50	2	1153
10:12:03	50.50	50.60	50.50	-0.50	6	1151
10:12:03	50.50	50.60	50.50	-0.50	1	1145
10:12:03	50.50	50.60	50.50	-0.50	6	1144
10:12:03	50.50	50.60	50.50	-0.50	3	1138
10:12:03	50.50	50.60	50.50	-0.50	1	1135
10:12:02	50.50	50.70	50.50	-0.50	1	1134
10:12:02	50.50	50.70	50.50	-0.50	2	1133
10:12:02	50.60	50.70	50.60	-0.40	21	1131
10:12:02	50.60	50.70	50.60	-0.40	4	1110
10:12:02	50.60	50.70	50.60	-0.40	4	1106
10:11:07	50.60	50.70	50.60	-0.40	1	1102
10:10:54	50.60	50.70	50.60	-0.40	2	1101
10:10:36	50.60	50.70	50.60	-0.40	1	1099
10:10:31	50.60	50.70	50.70	-0.30	1	1098
10:10:17	50.60	50.70	50.60	-0.40	1	1097
10:09:49	50.60	50.70	50.60	-0.40	1	1096
10:09:35	50.60	50.70	50.60	-0.40	3	1095
10:09:16	50.60	50.70	50.60	-0.40	1	1092
10:08:33	50.60	50.70	50.70	-0.30	1	1091
10:08:29	50.60	50.70	50.60	-0.40	2	1090
10:08:11	50.60	50.70	50.70	-0.30	1	1088
10:07:49	50.60	50.70	50.60	-0.40	1	1087
10:07:30	50.60	50.70	50.60	-0.40	1	1086
10:06:13	50.60	50.70	50.70	-0.30	2	1085
10:05:59	50.60	50.70	50.60	-0.40	4	1083
10:05:41	50.60	50.70	50.60	-0.40	1	1079
10:05:34	50.60	50.70	50.60	-0.40	2	1078
10:05:14	50.60	50.70	50.60	-0.40	1	1076
10:04:12	50.60	50.70	50.70	-0.30	1	1075
10:03:41	50.60	50.70	50.70	-0.30	1	1074
10:03:26	50.60	50.70	50.70	-0.30	1	1073
10:02:35	50.60	50.70	50.60	-0.40	1	1072
10:02:18	50.60	50.70	50.60	-0.40	1	1071
10:02:14	50.60	50.70	50.70	-0.30	1	1070
10:02:03	50.60	50.70	50.60	-0.40	1	1069
10:02:01	50.60	50.70	50.60	-0.40	2	1068
10:02:01	50.60	50.70	50.60	-0.40	4	1066
10:02:01	50.60	50.70	50.60	-0.40	8	1062
10:02:01	50.60	50.70	50.60	-0.40	2	1054
10:00:36	50.60	50.70	50.70	-0.30	1	1052
10:00:35	50.60	50.70	50.70	-0.30	1	1051
10:00:30	50.60	50.70	50.60	-0.40	5	1050
10:00:16	50.60	50.70	50.60	-0.40	1	1045
10:00:14	50.60	50.70	50.60	-0.40	1	1044
09:59:30	50.60	50.70	50.60	-0.40	1	1043
09:57:05	50.60	50.70	50.60	-0.40	1	1042
09:55:29	50.60	50.70	50.60	-0.40	1	1041
09:54:17	50.60	50.70	50.70	-0.30	1	1040
09:53:58	50.60	50.70	50.70	-0.30	1	1039
09:53:55	50.60	50.70	50.60	-0.40	2	1038
09:53:43	50.60	50.70	50.70	-0.30	1	1036
09:53:26	50.60	50.70	50.70	-0.30	1	1035
09:53:25	50.60	50.70	50.60	-0.40	1	1034
09:52:27	50.60	50.70	50.60	-0.40	1	1033
09:52:26	50.60	50.70	50.60	-0.40	4	1032
09:52:25	50.60	50.70	50.70	-0.30	1	1028
09:52:24	50.70	50.80	50.70	-0.30	2	1027
09:52:24	50.70	50.80	50.70	-0.30	4	1025
09:52:24	50.70	50.80	50.70	-0.30	7	1021
09:52:24	50.70	50.80	50.70	-0.30	1	1014
09:52:24	50.70	50.80	50.70	-0.30	8	1013
09:52:24	50.70	50.80	50.70	-0.30	4	1005
09:50:55	50.70	50.80	50.80	-0.20	1	1001
09:49:32	50.70	50.80	50.80	-0.20	1	1000
09:49:20	50.70	50.80	50.80	-0.20	1	999
09:48:41	50.70	50.80	50.70	-0.30	3	998
09:48:13	50.70	50.80	50.80	-0.20	1	995
09:47:58	50.70	50.80	50.80	-0.20	2	994
09:46:14	50.70	50.80	50.80	-0.20	1	992
09:46:07	50.70	50.80	50.80	-0.20	1	991
09:45:37	50.70	50.80	50.80	-0.20	1	990
09:44:51	50.80	50.90	50.80	-0.20	4	989
09:44:50	50.70	50.80	50.80	-0.20	3	985
09:44:41	50.70	50.80	50.80	-0.20	3	982
09:44:18	50.70	50.80	50.80	-0.20	2	979
09:43:41	50.60	50.70	50.80	-0.20	11	977
09:43:41	50.60	50.70	50.70	-0.30	9	966
09:43:38	50.70	50.80	50.70	-0.30	12	957
09:43:38	50.70	50.80	50.70	-0.30	8	945
09:43:38	50.70	50.80	50.70	-0.30	2	937
09:42:20	50.70	50.80	50.80	-0.20	1	935
09:42:12	50.70	50.80	50.80	-0.20	1	934
09:41:58	50.70	50.80	50.80	-0.20	1	933
09:41:56	50.70	50.80	50.80	-0.20	1	932
09:41:15	50.70	50.80	50.80	-0.20	1	931
09:41:05	50.70	50.80	50.70	-0.30	2	930
09:40:11	50.70	50.80	50.70	-0.30	1	928
09:40:10	50.70	50.80	50.70	-0.30	1	927
09:39:11	50.70	50.80	50.70	-0.30	1	926
09:39:11	50.70	50.80	50.70	-0.30	1	925
09:39:11	50.60	50.70	50.70	-0.30	2	924
09:39:11	50.60	50.70	50.70	-0.30	4	922
09:39:11	50.60	50.70	50.70	-0.30	17	918
09:39:08	50.60	50.70	50.70	-0.30	1	901
09:38:35	50.60	50.70	50.70	-0.30	1	900
09:37:58	50.60	50.70	50.70	-0.30	10	899
09:37:42	50.60	50.70	50.60	-0.40	1	889
09:37:35	50.60	50.70	50.70	-0.30	5	888
09:36:59	50.70	50.80	50.70	-0.30	1	883
09:36:24	50.60	50.80	50.60	-0.40	1	882
09:36:13	50.70	50.80	50.60	-0.40	4	881
09:36:13	50.70	50.80	50.70	-0.30	16	877
09:35:52	50.70	50.80	50.70	-0.30	1	861
09:35:46	50.70	50.80	50.80	-0.20	1	860
09:35:40	50.70	50.80	50.70	-0.30	5	859
09:34:26	50.70	50.80	50.80	-0.20	2	854
09:34:18	50.70	50.80	50.80	-0.20	5	852
09:34:12	50.70	50.80	50.80	-0.20	1	847
09:34:05	50.70	50.80	50.80	-0.20	2	846
09:33:40	50.70	50.80	50.80	-0.20	2	844
09:33:20	50.70	50.80	50.80	-0.20	2	842
09:33:12	50.70	50.80	50.80	-0.20	4	840
09:32:40	50.80	50.90	50.80	-0.20	5	836
09:32:39	50.90	51.00	50.90	-0.10	1	831
09:32:39	50.90	51.00	50.90	-0.10	1	830
09:32:39	50.90	51.00	50.90	-0.10	1	829
09:32:39	50.90	51.00	50.90	-0.10	5	828
09:32:15	50.90	51.00	50.90	-0.10	2	823
09:32:15	50.90	51.00	50.90	-0.10	2	821
09:32:07	50.90	51.00	50.90	-0.10	1	819
09:31:38	50.90	51.00	50.90	-0.10	1	818
09:31:17	50.90	51.00	51.00	0	1	817
09:30:35	50.90	51.00	51.00	0	1	816
09:30:28	50.90	51.00	51.00	0	1	815
09:29:50	50.90	51.00	51.00	0	1	814
09:29:50	50.90	51.00	50.90	-0.10	1	813
09:29:46	50.90	51.00	51.00	0	1	812
09:29:37	50.90	51.00	50.90	-0.10	1	811
09:28:58	50.90	51.00	51.00	0	1	810
09:28:35	50.90	51.00	51.00	0	1	809
09:28:20	50.90	51.00	50.90	-0.10	1	808
09:27:44	51.00	51.10	51.00	0	13	807
09:27:40	51.00	51.10	51.00	0	1	794
09:27:14	51.00	51.10	51.00	0	1	793
09:26:50	51.00	51.10	51.00	0	1	792
09:26:34	51.00	51.10	51.00	0	1	791
09:26:27	51.00	51.10	51.00	0	1	790
09:26:18	51.10	51.20	51.10	+0.10	8	789
09:26:18	51.10	51.20	51.10	+0.10	5	781
09:25:45	51.10	51.20	51.10	+0.10	1	776
09:25:17	51.10	51.20	51.10	+0.10	1	775
09:25:13	51.10	51.20	51.10	+0.10	2	774
09:24:51	51.10	51.20	51.10	+0.10	1	772
09:24:51	51.10	51.20	51.20	+0.20	1	771
09:24:38	51.10	51.20	51.20	+0.20	4	770
09:24:38	51.10	51.20	51.10	+0.10	1	766
09:24:37	51.10	51.20	51.20	+0.20	5	765
09:24:17	51.10	51.20	51.10	+0.10	2	760
09:24:17	51.10	51.20	51.10	+0.10	5	758
09:24:13	51.10	51.20	51.10	+0.10	2	753
09:24:06	51.10	51.20	51.10	+0.10	1	751
09:23:42	51.10	51.20	51.20	+0.20	1	750
09:23:34	51.10	51.20	51.20	+0.20	1	749
09:23:27	51.10	51.20	51.20	+0.20	1	748
09:23:19	51.10	51.20	51.20	+0.20	1	747
09:23:11	51.10	51.20	51.10	+0.10	1	746
09:23:06	51.10	51.20	51.20	+0.20	5	745
09:22:54	51.00	51.10	51.10	+0.10	5	740
09:22:35	50.90	51.00	51.00	0	2	735
09:22:33	50.90	51.00	51.00	0	11	733
09:22:16	51.00	51.10	51.00	0	6	722
09:22:16	51.00	51.10	51.00	0	5	716
09:22:16	51.00	51.10	51.00	0	4	711
09:22:16	51.00	51.10	51.00	0	1	707
09:22:16	51.00	51.10	51.00	0	9	706
09:22:16	51.00	51.10	51.00	0	1	697
09:22:16	51.00	51.10	51.00	0	15	696
09:22:06	51.00	51.10	51.10	+0.10	1	681
09:22:00	51.00	51.20	51.00	0	1	680
09:21:28	51.10	51.20	51.10	+0.10	5	679
09:21:20	51.10	51.20	51.10	+0.10	1	674
09:21:20	51.10	51.20	51.10	+0.10	1	673
09:20:41	51.10	51.20	51.20	+0.20	1	672
09:20:32	51.20	51.30	51.20	+0.20	5	671
09:20:24	51.20	51.30	51.30	+0.30	2	666
09:19:59	51.10	51.20	51.20	+0.20	12	664
09:19:57	51.10	51.20	51.20	+0.20	1	652
09:19:35	51.00	51.20	51.20	+0.20	1	651
09:19:33	51.00	51.10	51.10	+0.10	1	650
09:19:29	51.00	51.20	51.20	+0.20	1	649
09:19:04	51.00	51.20	51.20	+0.20	2	648
09:18:58	51.00	51.10	51.10	+0.10	1	646
09:18:47	51.00	51.20	51.20	+0.20	1	645
09:18:44	51.00	51.20	51.20	+0.20	2	644
09:18:23	51.00	51.20	51.20	+0.20	5	642
09:18:02	51.10	51.20	51.10	+0.10	1	637
09:17:48	51.00	51.10	51.10	+0.10	3	636
09:17:46	51.00	51.10	51.00	0	1	633
09:17:46	51.00	51.10	51.10	+0.10	3	632
09:17:34	51.00	51.10	51.10	+0.10	1	629
09:17:26	51.00	51.10	51.10	+0.10	10	628
09:17:09	51.00	51.20	51.20	+0.20	1	618
09:17:05	51.10	51.20	51.10	+0.10	5	617
09:17:05	51.10	51.20	51.10	+0.10	1	612
09:16:26	51.10	51.20	51.10	+0.10	1	611
09:16:15	51.10	51.20	51.10	+0.10	1	610
09:16:07	51.10	51.20	51.10	+0.10	2	609
09:16:07	51.10	51.20	51.10	+0.10	1	607
09:16:02	51.00	51.10	51.10	+0.10	8	606
09:16:00	51.00	51.10	51.00	0	1	598
09:15:49	50.90	51.00	51.00	0	1	597
09:15:43	50.90	51.10	51.10	+0.10	4	596
09:15:42	51.00	51.10	51.00	0	4	592
09:15:39	51.00	51.10	51.00	0	1	588
09:15:26	51.00	51.10	51.10	+0.10	7	587
09:15:04	51.00	51.10	51.00	0	1	580
09:15:03	51.00	51.10	51.10	+0.10	4	579
09:14:58	51.00	51.10	51.00	0	13	575
09:14:49	51.00	51.10	51.10	+0.10	1	562
09:14:43	51.00	51.10	51.10	+0.10	1	561
09:14:22	51.00	51.10	51.10	+0.10	1	560
09:14:21	50.90	51.10	51.10	+0.10	4	559
09:14:21	50.90	51.00	51.00	0	10	555
09:14:13	50.80	50.90	50.90	-0.10	1	545
09:14:10	50.80	51.00	51.00	0	1	544
09:13:51	50.70	50.90	51.00	0	1	543
09:13:51	50.70	50.90	50.90	-0.10	5	542
09:13:38	50.60	50.80	50.80	-0.20	3	537
09:13:37	50.60	50.70	50.70	-0.30	1	534
09:13:37	50.60	50.70	50.70	-0.30	1	533
09:13:27	50.60	50.70	50.70	-0.30	1	532
09:13:27	50.60	50.70	50.70	-0.30	1	531
09:13:21	50.60	50.70	50.70	-0.30	1	530
09:13:17	50.60	50.70	50.70	-0.30	1	529
09:13:16	50.60	50.70	50.70	-0.30	1	528
09:12:55	50.60	50.70	50.70	-0.30	1	527
09:12:53	50.60	50.70	50.70	-0.30	1	526
09:12:52	50.60	50.70	50.70	-0.30	1	525
09:12:49	50.60	50.70	50.70	-0.30	5	524
09:12:40	50.60	50.70	50.70	-0.30	1	519
09:12:00	50.50	50.60	50.60	-0.40	3	518
09:11:59	50.50	50.60	50.50	-0.50	1	515
09:11:59	50.50	50.60	50.60	-0.40	1	514
09:11:56	50.50	50.60	50.60	-0.40	5	513
09:11:50	50.50	50.60	50.60	-0.40	1	508
09:11:49	50.50	50.60	50.60	-0.40	6	507
09:11:49	50.50	50.60	50.60	-0.40	10	501
09:11:43	50.50	50.60	50.60	-0.40	1	491
09:11:34	50.50	50.60	50.60	-0.40	1	490
09:11:33	50.50	50.60	50.50	-0.50	1	489
09:11:11	50.50	50.60	50.60	-0.40	1	488
09:10:55	50.50	50.60	50.50	-0.50	1	487
09:10:32	50.50	50.60	50.60	-0.40	1	486
09:10:18	50.50	50.60	50.60	-0.40	1	485
09:10:03	50.50	50.60	50.50	-0.50	1	484
09:09:55	50.50	50.60	50.50	-0.50	1	483
09:09:38	50.50	50.60	50.50	-0.50	4	482
09:09:38	50.50	50.60	50.50	-0.50	1	478
09:09:37	50.50	50.70	50.50	-0.50	1	477
09:09:37	50.60	50.70	50.60	-0.40	12	476
09:09:37	50.60	50.70	50.60	-0.40	10	464
09:09:19	50.60	50.70	50.60	-0.40	1	454
09:09:01	50.60	50.70	50.70	-0.30	1	453
09:09:01	50.60	50.70	50.60	-0.40	10	452
09:08:57	50.60	50.70	50.70	-0.30	2	442
09:08:53	50.60	50.70	50.70	-0.30	1	440
09:08:45	50.70	50.80	50.70	-0.30	14	439
09:08:45	50.70	50.80	50.70	-0.30	1	425
09:08:13	50.70	50.80	50.70	-0.30	1	424
09:08:13	50.70	50.80	50.80	-0.20	1	423
09:08:06	50.70	50.80	50.70	-0.30	2	422
09:08:02	50.60	50.80	50.80	-0.20	5	420
09:07:43	50.70	50.80	50.70	-0.30	1	415
09:07:35	50.60	50.70	50.70	-0.30	1	414
09:07:34	50.60	50.70	50.70	-0.30	1	413
09:07:32	50.60	50.70	50.70	-0.30	1	412
09:07:28	50.60	50.70	50.70	-0.30	4	411
09:07:24	50.60	50.70	50.60	-0.40	1	407
09:07:24	50.60	50.70	50.60	-0.40	1	406
09:07:22	50.60	50.70	50.70	-0.30	4	405
09:07:21	50.60	50.70	50.70	-0.30	1	401
09:07:17	50.60	50.70	50.60	-0.40	1	400
09:07:12	50.50	50.60	50.60	-0.40	1	399
09:07:12	50.50	50.60	50.60	-0.40	1	398
09:07:12	50.50	50.60	50.60	-0.40	1	397
09:07:12	50.50	50.60	50.60	-0.40	5	396
09:06:58	50.50	50.60	50.60	-0.40	1	391
09:06:57	50.50	50.60	50.50	-0.50	2	390
09:06:54	50.50	50.60	50.50	-0.50	18	388
09:06:48	50.50	50.60	50.60	-0.40	3	370
09:06:34	50.50	50.60	50.50	-0.50	1	367
09:06:34	50.50	50.60	50.60	-0.40	1	366
09:06:23	50.50	50.60	50.60	-0.40	1	365
09:06:17	50.50	50.60	50.60	-0.40	2	364
09:06:16	50.50	50.60	50.50	-0.50	2	362
09:06:16	50.50	50.60	50.50	-0.50	1	360
09:06:16	50.50	50.60	50.50	-0.50	1	359
09:06:16	50.60	50.70	50.60	-0.40	7	358
09:06:16	50.60	50.70	50.60	-0.40	1	351
09:06:16	50.60	50.70	50.60	-0.40	4	350
09:06:15	50.60	50.70	50.60	-0.40	1	346
09:06:15	50.60	50.70	50.60	-0.40	2	345
09:06:15	50.60	50.70	50.60	-0.40	12	343
09:06:15	50.60	50.70	50.60	-0.40	30	331
09:06:15	50.60	50.70	50.70	-0.30	1	301
09:06:15	50.60	50.70	50.70	-0.30	3	300
09:06:14	50.60	50.70	50.70	-0.30	1	297
09:06:12	50.60	50.70	50.70	-0.30	1	296
09:06:00	50.60	50.70	50.70	-0.30	1	295
09:05:54	50.60	50.70	50.70	-0.30	1	294
09:05:50	50.60	50.70	50.70	-0.30	1	293
09:05:36	50.60	50.70	50.70	-0.30	1	292
09:05:30	50.60	50.70	50.70	-0.30	1	291
09:05:29	50.60	50.70	50.60	-0.40	2	290
09:05:21	50.60	50.70	50.70	-0.30	1	288
09:05:18	50.60	50.70	50.60	-0.40	4	287
09:04:50	50.50	50.60	50.60	-0.40	1	283
09:04:49	50.50	50.60	50.60	-0.40	4	282
09:04:49	50.60	50.70	50.60	-0.40	6	278
09:04:36	50.50	50.60	50.60	-0.40	14	272
09:04:35	50.40	50.60	50.60	-0.40	10	258
09:04:34	50.50	50.60	50.60	-0.40	3	248
09:04:34	50.40	50.50	50.50	-0.50	11	245
09:04:34	50.40	50.50	50.50	-0.50	5	234
09:04:34	50.50	50.60	50.50	-0.50	27	229
09:04:28	50.50	50.60	50.60	-0.40	1	202
09:04:20	50.50	50.60	50.50	-0.50	2	201
09:04:20	50.60	50.80	50.60	-0.40	12	199
09:04:08	50.70	50.80	50.70	-0.30	1	187
09:03:59	50.70	50.80	50.70	-0.30	5	186
09:03:55	50.60	50.80	50.60	-0.40	2	181
09:03:55	50.70	50.80	50.70	-0.30	1	179
09:03:55	50.60	50.70	50.70	-0.30	3	178
09:03:54	50.60	50.70	50.70	-0.30	1	175
09:03:52	50.60	50.70	50.70	-0.30	1	174
09:03:49	50.60	50.70	50.70	-0.30	1	173
09:03:47	50.60	50.70	50.70	-0.30	2	172
09:03:45	50.60	50.70	50.70	-0.30	3	170
09:03:43	50.60	50.70	50.70	-0.30	1	167
09:03:40	50.60	50.70	50.60	-0.40	2	166
09:03:40	50.60	50.70	50.70	-0.30	3	164
09:03:39	50.60	50.70	50.70	-0.30	2	161
09:03:38	50.60	50.70	50.70	-0.30	1	159
09:03:37	50.60	50.70	50.60	-0.40	2	158
09:03:33	50.60	50.70	50.70	-0.30	10	156
09:03:19	50.60	50.70	50.70	-0.30	4	146
09:03:11	50.60	50.70	50.70	-0.30	1	142
09:03:10	50.60	50.70	50.60	-0.40	2	141
09:03:09	50.60	50.70	50.70	-0.30	1	139
09:03:07	50.60	50.70	50.70	-0.30	1	138
09:03:07	50.60	50.70	50.60	-0.40	1	137
09:03:04	50.60	50.70	50.70	-0.30	4	136
09:03:04	50.60	50.70	50.70	-0.30	1	132
09:03:04	50.60	50.70	50.70	-0.30	1	131
09:02:53	50.70	50.80	50.70	-0.30	1	130
09:02:38	50.60	50.80	50.80	-0.20	2	129
09:02:35	50.70	50.80	50.70	-0.30	5	127
09:02:35	50.70	50.80	50.70	-0.30	2	122
09:02:35	50.80	50.90	50.80	-0.20	6	120
09:02:35	50.80	50.90	50.80	-0.20	1	114
09:02:14	50.90	51.00	50.90	-0.10	12	113
09:02:14	50.90	51.00	50.90	-0.10	1	101
09:01:16	50.90	51.00	50.90	-0.10	2	100
09:01:13	50.90	51.00	51.00	0	2	98
09:01:07	50.90	51.00	51.00	0	2	96
09:01:04	50.90	51.00	51.00	0	1	94
09:01:02	50.90	51.00	51.00	0	1	93
09:00:58	50.90	51.00	51.00	0	1	92
09:00:48	51.00	51.10	51.00	0	10	91
09:00:44	50.90	51.10	50.90	-0.10	2	81
09:00:42	50.90	51.00	51.00	0	1	79
09:00:42	50.90	51.00	51.00	0	1	78
09:00:42	50.90	51.00	51.00	0	2	77
09:00:42	50.90	51.00	51.00	0	5	75
09:00:38	50.90	51.00	51.00	0	1	70
09:00:34	50.90	51.00	51.00	0	2	69
09:00:28	50.80	51.00	51.00	0	1	67
09:00:26	50.80	51.10	50.80	-0.20	3	66
09:00:25	51.00	51.20	51.00	0	7	63
09:00:25	51.00	51.30	51.00	0	8	56
09:00:24	51.10	51.30	51.10	+0.10	1	48
09:00:17	51.20	51.50	51.20	+0.20	11	47
09:00:17	51.40	51.50	51.40	+0.40	1	36
09:00:11	51.30	51.50	51.30	+0.30	3	35
09:00:11	--	--	51.50	+0.50	32	32

　

其他人也逛...

MyCard 1000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Apple Pencil Pro

PChome 購物儲值5,000元

青森農協青連希望蘋果汁 (1Lx6入)

vivo V30 5G (12G/256G)

Marshall Emberton II 藍牙喇叭 - 奶油白

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

空氣循環風扇/擺頭型/大【MUJI 無印良品】

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

揪愛儲值-儲值3, 500元送35加碼金

Apple iPhone 16 Pro Max (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值3,000元

期貨公會籲業者自發打詐暫停非...

末日博士羅比尼：如果美國限制...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧技嘉：GB200明年初出貨美國、...
‧國際運價指數終止連3紅業者：...
‧雲品：委託經營事業成立旅宿平...

加密貨幣

比特幣BTC	89169.96	-1,404.92	-1.55%
以太幣ETH	3036.17	-156.35	-4.90%
瑞波幣XRP	0.880268	0.19	27.52%
比特幣現金BCH	424.10	-15.17	-3.45%
萊特幣LTC	83.08	7.63	10.12%
卡達幣ADA	0.661661	0.08	14.32%
波場幣TRX	0.185156	0.01	4.54%
恆星幣XLM	0.137539	0.01	10.63%

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。