最新主動式ETF來了金管會7大新制1月上路熱門今彩539第113308期開獎

更新報價

資　通 (2471) 資訊服務業上市聯華神通集團

53.40 ▼-0.60 -1.11% 0.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	1,576	53.30	23	53.40	2	54.10	56.40	53.40	54.00

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	53.30	53.40	53.40	-0.60	4	1576
13:30:00	53.30	53.40	53.40	-0.60	88	1572
13:24:58	53.40	53.60	53.40	-0.60	1	1484
13:24:48	53.40	53.60	53.40	-0.60	1	1483
13:24:48	53.40	53.50	53.50	-0.50	1	1482
13:24:48	53.40	53.50	53.50	-0.50	7	1481
13:24:32	53.40	53.50	53.40	-0.60	1	1474
13:24:24	53.40	53.50	53.40	-0.60	1	1473
13:24:23	53.40	53.50	53.40	-0.60	1	1472
13:24:22	53.40	53.50	53.40	-0.60	1	1471
13:24:18	53.40	53.50	53.40	-0.60	1	1470
13:24:12	53.40	53.50	53.50	-0.50	1	1469
13:24:10	53.40	53.50	53.40	-0.60	1	1468
13:24:00	53.40	53.50	53.50	-0.50	2	1467
13:23:58	53.40	53.50	53.40	-0.60	2	1465
13:23:43	53.40	53.50	53.40	-0.60	1	1463
13:23:42	53.40	53.50	53.40	-0.60	1	1462
13:23:28	53.50	53.60	53.50	-0.50	1	1461
13:23:26	53.50	53.60	53.50	-0.50	1	1460
13:23:17	53.50	53.60	53.50	-0.50	1	1459
13:23:08	53.50	53.60	53.50	-0.50	1	1458
13:23:07	53.50	53.60	53.50	-0.50	1	1457
13:23:04	53.50	53.60	53.50	-0.50	10	1456
13:23:04	53.50	53.60	53.50	-0.50	1	1446
13:22:55	53.50	53.60	53.50	-0.50	1	1445
13:22:46	53.50	53.60	53.50	-0.50	3	1444
13:22:20	53.50	53.60	53.60	-0.40	1	1441
13:22:02	53.50	53.60	53.50	-0.50	2	1440
13:21:58	53.50	53.60	53.50	-0.50	1	1438
13:21:50	53.50	53.60	53.50	-0.50	1	1437
13:21:47	53.50	53.60	53.50	-0.50	1	1436
13:21:30	53.50	53.60	53.50	-0.50	1	1435
13:21:08	53.50	53.60	53.50	-0.50	1	1434
13:21:02	53.50	53.60	53.50	-0.50	1	1433
13:20:56	53.50	53.60	53.50	-0.50	1	1432
13:20:53	53.40	53.50	53.50	-0.50	1	1431
13:20:51	53.40	53.50	53.40	-0.60	1	1430
13:20:40	53.50	53.60	53.50	-0.50	1	1429
13:20:36	53.50	53.60	53.50	-0.50	2	1428
13:20:32	53.50	53.60	53.50	-0.50	1	1426
13:20:28	53.50	53.60	53.50	-0.50	1	1425
13:20:28	53.50	53.60	53.50	-0.50	1	1424
13:20:28	53.50	53.60	53.50	-0.50	1	1423
13:20:07	53.50	53.60	53.50	-0.50	1	1422
13:19:54	53.50	53.60	53.50	-0.50	1	1421
13:19:45	53.40	53.50	53.50	-0.50	2	1420
13:19:40	53.50	53.60	53.50	-0.50	1	1418
13:19:11	53.40	53.50	53.50	-0.50	11	1417
13:19:01	53.40	53.50	53.40	-0.60	1	1406
13:18:55	53.40	53.50	53.40	-0.60	1	1405
13:18:34	53.40	53.50	53.40	-0.60	1	1404
13:17:47	53.40	53.50	53.50	-0.50	1	1403
13:17:47	53.40	53.50	53.50	-0.50	1	1402
13:17:42	53.50	53.60	53.50	-0.50	1	1401
13:17:22	53.50	53.60	53.50	-0.50	5	1400
13:16:23	53.50	53.60	53.50	-0.50	1	1395
13:16:06	53.50	53.60	53.60	-0.40	1	1394
13:15:44	53.50	53.60	53.50	-0.50	1	1393
13:15:03	53.40	53.50	53.50	-0.50	1	1392
13:15:03	53.40	53.50	53.50	-0.50	1	1391
13:14:51	53.50	53.60	53.50	-0.50	1	1390
13:14:28	53.50	53.70	53.50	-0.50	1	1389
13:14:21	53.40	53.60	53.60	-0.40	6	1388
13:14:02	53.50	53.60	53.50	-0.50	2	1382
13:13:58	53.50	53.60	53.50	-0.50	2	1380
13:13:37	53.50	53.60	53.50	-0.50	1	1378
13:13:00	53.50	53.60	53.50	-0.50	1	1377
13:11:39	53.50	53.60	53.50	-0.50	1	1376
13:11:21	53.50	53.60	53.60	-0.40	1	1375
13:10:58	53.40	53.60	53.60	-0.40	1	1374
13:10:47	53.40	53.50	53.50	-0.50	2	1373
13:10:39	53.40	53.50	53.50	-0.50	1	1371
13:10:39	53.50	53.70	53.50	-0.50	7	1370
13:10:35	53.50	53.70	53.50	-0.50	1	1363
13:10:33	53.50	53.60	53.60	-0.40	4	1362
13:10:33	53.50	53.60	53.60	-0.40	1	1358
13:10:18	53.50	53.60	53.50	-0.50	1	1357
13:09:37	53.50	53.60	53.60	-0.40	1	1356
13:09:31	53.60	53.70	53.60	-0.40	1	1355
13:08:13	53.60	53.70	53.60	-0.40	1	1354
13:06:41	53.50	53.70	53.70	-0.30	2	1353
13:06:15	53.50	53.80	53.50	-0.50	10	1351
13:05:48	53.80	53.90	53.50	-0.50	6	1341
13:05:48	53.80	53.90	53.60	-0.40	8	1335
13:05:48	53.80	53.90	53.70	-0.30	3	1327
13:05:48	53.80	53.90	53.80	-0.20	3	1324
13:04:55	53.80	53.90	53.80	-0.20	1	1321
13:04:50	53.70	53.80	53.80	-0.20	4	1320
13:04:40	53.70	53.80	53.70	-0.30	2	1316
13:04:05	53.70	53.80	53.80	-0.20	1	1314
13:02:35	53.70	53.80	53.80	-0.20	2	1313
13:02:33	53.80	53.90	53.80	-0.20	1	1311
13:00:49	53.60	53.80	53.80	-0.20	1	1310
13:00:43	53.70	53.80	53.70	-0.30	1	1309
12:59:43	53.80	53.90	53.80	-0.20	1	1308
12:58:36	53.60	53.80	53.80	-0.20	2	1307
12:58:06	53.70	53.80	53.70	-0.30	1	1305
12:58:06	53.70	53.80	53.70	-0.30	1	1304
12:58:04	53.60	53.80	53.60	-0.40	2	1303
12:57:42	53.70	53.80	53.70	-0.30	1	1301
12:53:55	53.70	53.80	53.70	-0.30	1	1300
12:50:18	53.70	53.90	53.70	-0.30	1	1299
12:49:56	53.80	53.90	53.80	-0.20	1	1298
12:49:56	53.80	53.90	53.80	-0.20	1	1297
12:49:17	53.90	54.00	53.90	-0.10	1	1296
12:48:51	53.80	54.00	54.00	0	4	1295
12:48:43	53.80	54.00	53.80	-0.20	3	1291
12:48:17	53.90	54.00	53.90	-0.10	1	1288
12:47:57	53.80	54.00	53.80	-0.20	2	1287
12:43:35	53.60	53.70	53.70	-0.30	1	1285
12:43:35	53.60	53.70	53.70	-0.30	2	1284
12:43:31	53.60	53.70	53.70	-0.30	1	1282
12:42:58	53.50	53.70	53.70	-0.30	2	1281
12:42:46	53.50	53.60	53.60	-0.40	1	1279
12:41:57	53.60	53.70	53.60	-0.40	1	1278
12:40:43	53.60	53.70	53.60	-0.40	1	1277
12:40:27	53.60	53.70	53.60	-0.40	1	1276
12:40:19	53.60	53.70	53.60	-0.40	1	1275
12:35:26	53.60	53.70	53.60	-0.40	1	1274
12:33:02	53.60	53.70	53.60	-0.40	1	1273
12:28:47	53.60	53.70	53.60	-0.40	1	1272
12:28:01	53.60	53.70	53.60	-0.40	2	1271
12:27:22	53.60	53.70	53.60	-0.40	1	1269
12:27:18	53.60	53.70	53.60	-0.40	4	1268
12:27:12	53.60	53.70	53.60	-0.40	2	1264
12:26:29	53.60	53.70	53.60	-0.40	1	1262
12:21:28	53.60	53.70	53.60	-0.40	2	1261
12:14:22	53.50	53.60	53.60	-0.40	1	1259
12:14:22	53.50	53.60	53.60	-0.40	1	1258
12:14:09	53.50	53.60	53.60	-0.40	1	1257
12:12:38	53.40	53.60	53.60	-0.40	1	1256
12:12:38	53.40	53.50	53.50	-0.50	1	1255
12:12:32	53.50	53.60	53.50	-0.50	1	1254
12:12:18	53.50	53.60	53.50	-0.50	2	1253
12:12:13	53.50	53.60	53.50	-0.50	4	1251
12:12:08	53.50	53.60	53.50	-0.50	2	1247
12:11:39	53.50	53.70	53.50	-0.50	2	1245
12:11:37	53.50	53.60	53.60	-0.40	1	1243
12:10:33	53.60	53.70	53.60	-0.40	1	1242
12:10:18	53.60	53.70	53.60	-0.40	2	1241
12:09:48	53.60	53.70	53.60	-0.40	1	1239
12:09:14	53.60	53.70	53.60	-0.40	1	1238
12:08:20	53.60	53.70	53.60	-0.40	1	1237
12:08:17	53.60	53.70	53.60	-0.40	1	1236
12:08:12	53.60	53.70	53.60	-0.40	1	1235
12:07:49	53.60	53.70	53.60	-0.40	6	1234
12:06:42	53.60	53.70	53.70	-0.30	1	1228
12:04:37	53.60	53.70	53.70	-0.30	1	1227
12:03:56	53.60	53.70	53.70	-0.30	1	1226
12:03:49	53.60	53.70	53.70	-0.30	2	1225
11:58:55	53.70	53.80	53.70	-0.30	1	1223
11:58:55	53.60	53.70	53.70	-0.30	1	1222
11:58:54	53.70	53.80	53.70	-0.30	2	1221
11:58:54	53.70	53.80	53.70	-0.30	11	1219
11:57:37	53.70	53.80	53.80	-0.20	2	1208
11:57:36	53.80	53.90	53.80	-0.20	4	1206
11:56:58	53.80	54.00	53.80	-0.20	1	1202
11:56:51	53.90	54.00	53.90	-0.10	1	1201
11:56:50	53.90	54.00	53.90	-0.10	1	1200
11:56:07	53.80	53.90	53.80	-0.20	1	1199
11:54:13	53.90	54.00	53.90	-0.10	1	1198
11:53:42	53.90	54.00	53.90	-0.10	1	1197
11:53:26	53.90	54.00	53.90	-0.10	1	1196
11:53:23	53.90	54.00	53.90	-0.10	6	1195
11:53:23	53.90	54.00	53.90	-0.10	2	1189
11:51:32	53.80	53.90	53.90	-0.10	3	1187
11:44:30	53.80	53.90	53.90	-0.10	1	1184
11:40:36	53.70	53.90	53.70	-0.30	1	1183
11:38:44	53.70	53.90	53.70	-0.30	1	1182
11:38:18	53.70	53.90	53.90	-0.10	1	1181
11:34:52	53.70	53.80	53.80	-0.20	2	1180
11:34:45	53.80	53.90	53.80	-0.20	4	1178
11:34:38	53.80	53.90	53.80	-0.20	2	1174
11:33:55	53.80	53.90	53.80	-0.20	4	1172
11:33:17	53.80	53.90	53.80	-0.20	2	1168
11:33:13	53.80	53.90	53.80	-0.20	1	1166
11:31:36	53.80	53.90	53.80	-0.20	1	1165
11:31:03	53.80	53.90	53.80	-0.20	1	1164
11:30:09	53.90	54.00	53.90	-0.10	1	1163
11:30:09	53.90	54.00	53.90	-0.10	1	1162
11:30:09	53.90	54.00	53.90	-0.10	1	1161
11:30:09	53.90	54.00	53.90	-0.10	1	1160
11:30:02	53.90	54.00	53.90	-0.10	1	1159
11:30:01	53.90	54.00	53.90	-0.10	1	1158
11:27:19	53.90	54.00	53.90	-0.10	1	1157
11:27:19	53.90	54.00	53.90	-0.10	1	1156
11:27:13	53.80	53.90	53.90	-0.10	3	1155
11:25:38	53.80	53.90	53.90	-0.10	1	1152
11:24:35	53.90	54.00	53.90	-0.10	1	1151
11:24:35	53.90	54.00	53.90	-0.10	1	1150
11:24:35	53.90	54.00	53.90	-0.10	1	1149
11:24:35	53.90	54.00	53.90	-0.10	1	1148
11:24:35	53.90	54.00	53.90	-0.10	1	1147
11:23:54	53.90	54.00	54.00	0	1	1146
11:23:17	53.90	54.00	54.00	0	1	1145
11:22:47	53.90	54.00	54.00	0	1	1144
11:21:59	53.90	54.00	54.00	0	1	1143
11:21:49	53.90	54.00	54.00	0	1	1142
11:18:51	53.80	53.90	53.90	-0.10	2	1141
11:17:44	53.90	54.00	53.90	-0.10	1	1139
11:17:16	53.90	54.00	53.90	-0.10	1	1138
11:16:00	53.90	54.00	53.90	-0.10	1	1137
11:16:00	53.90	54.00	53.90	-0.10	3	1136
11:16:00	53.90	54.00	53.90	-0.10	1	1133
11:15:59	53.90	54.00	53.90	-0.10	1	1132
11:15:57	53.90	54.00	53.90	-0.10	1	1131
11:15:41	53.90	54.00	54.00	0	1	1130
11:15:29	53.90	54.00	53.90	-0.10	1	1129
11:15:22	53.90	54.00	53.90	-0.10	9	1128
11:12:53	54.00	54.10	54.00	0	1	1119
11:12:10	53.90	54.00	54.00	0	1	1118
11:12:05	53.90	54.00	54.00	0	1	1117
11:11:47	53.90	54.00	54.00	0	1	1116
11:11:35	54.00	54.10	54.00	0	1	1115
11:11:25	54.00	54.20	54.00	0	11	1114
11:11:24	54.10	54.20	54.10	+0.10	1	1103
11:10:45	54.10	54.20	54.10	+0.10	1	1102
11:10:23	54.10	54.30	54.10	+0.10	1	1101
11:06:31	54.10	54.20	54.10	+0.10	1	1100
11:06:22	54.00	54.20	54.20	+0.20	1	1099
11:06:18	54.10	54.20	54.10	+0.10	1	1098
11:06:18	54.10	54.20	54.10	+0.10	1	1097
11:06:05	54.10	54.20	54.10	+0.10	1	1096
11:05:47	54.10	54.20	54.10	+0.10	1	1095
11:03:42	54.10	54.20	54.10	+0.10	1	1094
11:03:23	54.10	54.20	54.20	+0.20	1	1093
11:03:04	54.00	54.10	54.10	+0.10	1	1092
11:03:00	54.00	54.10	54.10	+0.10	1	1091
11:02:16	54.00	54.10	54.10	+0.10	1	1090
11:01:22	53.90	54.00	54.00	0	1	1089
11:00:35	53.90	54.00	54.00	0	1	1088
11:00:12	53.90	54.00	53.90	-0.10	1	1087
10:59:56	53.90	54.00	53.90	-0.10	1	1086
10:59:33	54.00	54.10	54.00	0	1	1085
10:59:03	54.00	54.10	54.00	0	1	1084
10:58:56	54.00	54.10	54.00	0	2	1083
10:58:32	54.00	54.10	54.00	0	2	1081
10:57:25	53.90	54.00	54.00	0	1	1079
10:57:17	54.00	54.20	54.00	0	1	1078
10:57:14	53.90	54.10	54.10	+0.10	1	1077
10:57:14	53.90	54.10	54.10	+0.10	1	1076
10:57:14	53.90	54.00	54.00	0	1	1075
10:57:11	53.90	54.00	54.00	0	1	1074
10:57:02	54.00	54.10	54.00	0	4	1073
10:56:57	54.00	54.10	54.00	0	1	1069
10:56:32	54.00	54.20	54.00	0	2	1068
10:56:27	54.00	54.20	54.00	0	3	1066
10:56:27	54.00	54.20	54.00	0	2	1063
10:56:26	54.00	54.10	54.10	+0.10	1	1061
10:56:09	54.10	54.20	54.10	+0.10	1	1060
10:56:07	54.10	54.20	54.10	+0.10	1	1059
10:56:05	54.10	54.20	54.10	+0.10	1	1058
10:56:04	54.10	54.20	54.10	+0.10	1	1057
10:56:02	54.10	54.20	54.10	+0.10	1	1056
10:56:01	54.10	54.20	54.10	+0.10	1	1055
10:55:37	54.10	54.20	54.10	+0.10	1	1054
10:55:29	54.10	54.20	54.10	+0.10	1	1053
10:55:29	54.10	54.20	54.10	+0.10	1	1052
10:55:28	54.10	54.20	54.10	+0.10	1	1051
10:55:27	54.10	54.20	54.10	+0.10	1	1050
10:55:26	54.10	54.20	54.10	+0.10	1	1049
10:54:38	54.10	54.20	54.10	+0.10	1	1048
10:54:25	54.10	54.20	54.10	+0.10	1	1047
10:54:12	54.10	54.20	54.10	+0.10	1	1046
10:54:11	54.10	54.20	54.10	+0.10	1	1045
10:54:10	54.10	54.20	54.10	+0.10	1	1044
10:54:10	54.10	54.20	54.10	+0.10	1	1043
10:54:09	54.10	54.20	54.10	+0.10	1	1042
10:54:08	54.10	54.20	54.10	+0.10	1	1041
10:54:07	54.10	54.20	54.10	+0.10	1	1040
10:54:06	54.10	54.20	54.10	+0.10	1	1039
10:54:06	54.10	54.20	54.10	+0.10	1	1038
10:54:05	54.10	54.20	54.10	+0.10	1	1037
10:54:04	54.10	54.20	54.10	+0.10	1	1036
10:54:03	54.10	54.20	54.10	+0.10	1	1035
10:53:49	54.10	54.20	54.10	+0.10	1	1034
10:53:27	54.10	54.30	54.10	+0.10	2	1033
10:53:08	54.20	54.30	54.20	+0.20	1	1031
10:52:34	54.20	54.30	54.20	+0.20	1	1030
10:52:33	54.20	54.40	54.20	+0.20	1	1029
10:52:32	54.20	54.40	54.20	+0.20	1	1028
10:52:30	54.20	54.40	54.20	+0.20	1	1027
10:52:30	54.20	54.40	54.20	+0.20	1	1026
10:52:29	54.20	54.40	54.20	+0.20	1	1025
10:52:28	54.20	54.40	54.20	+0.20	1	1024
10:52:27	54.20	54.40	54.20	+0.20	1	1023
10:52:26	54.20	54.40	54.20	+0.20	1	1022
10:52:25	54.20	54.40	54.20	+0.20	1	1021
10:52:24	54.20	54.40	54.20	+0.20	1	1020
10:52:22	54.20	54.40	54.20	+0.20	1	1019
10:52:21	54.20	54.40	54.20	+0.20	1	1018
10:52:20	54.20	54.40	54.20	+0.20	1	1017
10:52:20	54.20	54.40	54.20	+0.20	1	1016
10:52:12	54.30	54.40	54.30	+0.30	1	1015
10:51:44	54.30	54.40	54.30	+0.30	4	1014
10:51:44	54.30	54.40	54.30	+0.30	2	1010
10:51:44	54.30	54.50	54.30	+0.30	1	1008
10:51:43	54.30	54.50	54.30	+0.30	1	1007
10:51:42	54.30	54.50	54.30	+0.30	1	1006
10:51:41	54.30	54.50	54.30	+0.30	1	1005
10:51:40	54.30	54.50	54.30	+0.30	1	1004
10:51:38	54.30	54.50	54.30	+0.30	1	1003
10:51:34	54.30	54.40	54.40	+0.40	1	1002
10:50:33	54.40	54.50	54.40	+0.40	1	1001
10:49:14	54.30	54.40	54.40	+0.40	1	1000
10:47:51	54.40	54.50	54.40	+0.40	3	999
10:47:44	54.40	54.50	54.40	+0.40	2	996
10:46:16	54.40	54.60	54.40	+0.40	4	994
10:43:28	54.40	54.60	54.40	+0.40	1	990
10:42:47	54.40	54.50	54.50	+0.50	1	989
10:40:31	54.40	54.50	54.50	+0.50	2	988
10:40:28	54.40	54.50	54.50	+0.50	1	986
10:40:04	54.40	54.50	54.50	+0.50	1	985
10:36:21	54.40	54.50	54.40	+0.40	1	984
10:36:04	54.40	54.50	54.40	+0.40	3	983
10:35:53	54.50	54.60	54.50	+0.50	1	980
10:34:27	54.50	54.60	54.50	+0.50	1	979
10:34:03	54.30	54.40	54.40	+0.40	1	978
10:33:34	54.30	54.40	54.40	+0.40	1	977
10:33:20	54.40	54.60	54.40	+0.40	3	976
10:31:53	54.40	54.50	54.50	+0.50	1	973
10:30:39	54.50	54.60	54.50	+0.50	1	972
10:29:36	54.40	54.50	54.50	+0.50	2	971
10:28:55	54.40	54.50	54.40	+0.40	1	969
10:28:36	54.30	54.40	54.40	+0.40	1	968
10:28:00	54.40	54.60	54.40	+0.40	6	967
10:27:44	54.60	54.70	54.60	+0.60	1	961
10:27:44	54.60	54.70	54.60	+0.60	1	960
10:27:21	54.60	54.70	54.60	+0.60	1	959
10:26:22	54.40	54.60	54.70	+0.70	1	958
10:26:22	54.40	54.60	54.60	+0.60	1	957
10:26:21	54.40	54.50	54.50	+0.50	1	956
10:26:21	54.40	54.50	54.50	+0.50	1	955
10:26:14	54.40	54.50	54.50	+0.50	1	954
10:25:43	54.40	54.50	54.40	+0.40	1	953
10:24:25	54.40	54.60	54.40	+0.40	1	952
10:24:11	54.40	54.60	54.40	+0.40	1	951
10:24:03	54.30	54.40	54.40	+0.40	1	950
10:23:42	54.30	54.40	54.40	+0.40	1	949
10:23:42	54.30	54.40	54.40	+0.40	1	948
10:23:42	54.50	54.60	54.40	+0.40	2	947
10:23:42	54.50	54.60	54.50	+0.50	2	945
10:23:02	54.50	54.60	54.50	+0.50	1	943
10:22:56	54.50	54.60	54.50	+0.50	3	942
10:22:39	54.50	54.60	54.50	+0.50	1	939
10:22:28	54.60	54.70	54.60	+0.60	1	938
10:21:56	54.60	54.70	54.60	+0.60	1	937
10:21:50	54.60	54.70	54.60	+0.60	7	936
10:21:38	54.70	54.80	54.70	+0.70	11	929
10:19:28	54.70	54.80	54.80	+0.80	1	918
10:16:45	54.80	54.90	54.80	+0.80	1	917
10:15:14	54.80	54.90	54.90	+0.90	1	916
10:12:15	55.00	55.10	55.00	+1.00	1	915
10:11:52	55.00	55.10	55.00	+1.00	2	914
10:11:12	54.80	54.90	55.00	+1.00	3	912
10:11:12	54.80	54.90	54.90	+0.90	6	909
10:09:10	54.70	54.80	54.80	+0.80	1	903
10:09:09	54.80	54.90	54.80	+0.80	1	902
10:08:33	54.70	54.80	54.80	+0.80	1	901
10:08:24	54.70	54.80	54.80	+0.80	1	900
10:07:48	54.70	54.80	54.70	+0.70	1	899
10:07:47	54.70	54.80	54.80	+0.80	1	898
10:05:36	54.60	54.70	54.70	+0.70	1	897
10:05:30	54.60	54.70	54.70	+0.70	1	896
10:04:23	54.60	54.70	54.70	+0.70	5	895
10:04:13	54.60	54.70	54.60	+0.60	1	890
10:03:58	54.60	54.70	54.60	+0.60	1	889
10:03:47	54.60	54.70	54.60	+0.60	5	888
10:03:06	54.70	54.80	54.70	+0.70	4	883
10:03:06	54.70	54.80	54.70	+0.70	3	879
10:02:27	54.70	54.80	54.70	+0.70	6	876
10:01:47	54.80	54.90	54.80	+0.80	1	870
10:01:47	54.80	54.90	54.80	+0.80	1	869
10:01:46	54.80	54.90	54.80	+0.80	1	868
10:01:40	54.70	54.80	54.80	+0.80	1	867
10:01:39	54.70	54.80	54.70	+0.70	1	866
10:01:14	54.70	54.80	54.80	+0.80	1	865
10:01:02	54.70	54.80	54.80	+0.80	1	864
10:00:09	54.70	54.80	54.70	+0.70	1	863
09:59:57	54.80	54.90	54.80	+0.80	1	862
09:59:38	54.70	54.80	54.80	+0.80	1	861
09:57:41	54.70	54.80	54.80	+0.80	1	860
09:56:50	54.70	54.80	54.80	+0.80	1	859
09:56:00	54.70	54.80	54.80	+0.80	1	858
09:55:34	54.70	54.80	54.80	+0.80	1	857
09:55:19	54.80	54.90	54.80	+0.80	1	856
09:55:13	54.80	54.90	54.80	+0.80	1	855
09:55:10	54.80	54.90	54.80	+0.80	2	854
09:55:04	54.80	54.90	54.80	+0.80	1	852
09:54:03	54.80	54.90	54.80	+0.80	1	851
09:53:56	54.80	54.90	54.80	+0.80	1	850
09:53:42	54.90	55.00	54.90	+0.90	1	849
09:51:48	54.90	55.00	54.90	+0.90	2	848
09:51:02	54.80	54.90	54.90	+0.90	1	846
09:50:48	54.80	54.90	54.80	+0.80	1	845
09:50:27	54.80	54.90	54.80	+0.80	1	844
09:49:56	54.80	55.00	54.80	+0.80	1	843
09:49:55	54.70	54.80	54.80	+0.80	1	842
09:49:55	54.70	54.80	54.80	+0.80	1	841
09:49:55	54.70	54.80	54.80	+0.80	1	840
09:49:55	54.70	54.80	54.80	+0.80	1	839
09:49:55	54.70	54.80	54.80	+0.80	1	838
09:49:31	54.70	54.80	54.70	+0.70	1	837
09:49:23	54.70	54.80	54.70	+0.70	1	836
09:49:21	54.60	54.70	54.70	+0.70	1	835
09:49:13	54.70	54.80	54.70	+0.70	1	834
09:49:13	54.70	54.80	54.70	+0.70	2	833
09:49:13	54.70	54.80	54.70	+0.70	2	831
09:49:13	54.70	54.80	54.70	+0.70	1	829
09:49:13	54.70	54.80	54.70	+0.70	1	828
09:48:46	54.80	54.90	54.80	+0.80	5	827
09:48:32	54.80	54.90	54.80	+0.80	6	822
09:47:43	54.90	55.00	54.90	+0.90	1	816
09:47:36	54.90	55.00	54.90	+0.90	1	815
09:47:26	54.90	55.10	54.90	+0.90	1	814
09:47:02	55.00	55.10	55.00	+1.00	2	813
09:46:28	55.00	55.10	55.00	+1.00	2	811
09:45:24	55.00	55.10	55.10	+1.10	1	809
09:45:19	55.00	55.10	55.10	+1.10	1	808
09:44:59	54.80	55.00	55.00	+1.00	1	807
09:44:59	54.80	55.00	55.00	+1.00	1	806
09:44:59	54.80	55.00	55.00	+1.00	1	805
09:44:59	54.80	55.00	55.00	+1.00	1	804
09:44:59	54.80	55.00	55.00	+1.00	1	803
09:44:59	54.80	55.00	55.00	+1.00	1	802
09:44:59	54.80	55.00	55.00	+1.00	1	801
09:44:59	54.80	55.00	55.00	+1.00	1	800
09:44:59	54.80	55.00	55.00	+1.00	1	799
09:44:59	54.80	55.00	55.00	+1.00	1	798
09:44:59	54.80	55.00	55.00	+1.00	1	797
09:44:59	54.80	55.00	55.00	+1.00	1	796
09:44:59	54.80	55.00	55.00	+1.00	1	795
09:44:59	54.80	55.00	55.00	+1.00	1	794
09:44:59	54.80	55.00	55.00	+1.00	2	793
09:44:30	54.80	54.90	54.90	+0.90	1	791
09:43:39	54.80	54.90	54.90	+0.90	1	790
09:43:39	54.80	54.90	54.90	+0.90	1	789
09:43:05	54.90	55.00	54.90	+0.90	1	788
09:43:02	54.90	55.00	54.90	+0.90	1	787
09:42:55	54.90	55.00	54.90	+0.90	1	786
09:42:33	54.90	55.00	54.90	+0.90	2	785
09:42:00	54.90	55.00	54.90	+0.90	1	783
09:42:00	54.90	55.00	55.00	+1.00	1	782
09:41:16	54.90	55.00	55.00	+1.00	1	781
09:40:39	54.90	55.00	55.00	+1.00	1	780
09:40:39	54.90	55.00	55.00	+1.00	1	779
09:40:32	54.90	55.00	55.00	+1.00	1	778
09:40:24	55.00	55.10	55.00	+1.00	2	777
09:40:24	55.00	55.10	55.00	+1.00	4	775
09:40:14	55.00	55.10	55.00	+1.00	1	771
09:40:13	55.00	55.10	55.00	+1.00	1	770
09:40:11	55.00	55.10	55.00	+1.00	1	769
09:40:04	55.00	55.10	55.00	+1.00	1	768
09:39:54	55.00	55.10	55.00	+1.00	1	767
09:39:29	55.10	55.20	55.00	+1.00	1	766
09:39:29	55.10	55.20	55.10	+1.10	4	765
09:39:22	55.20	55.30	55.20	+1.20	3	761
09:39:22	55.20	55.30	55.20	+1.20	1	758
09:39:22	55.20	55.30	55.20	+1.20	4	757
09:39:20	55.20	55.30	55.20	+1.20	1	753
09:39:20	55.20	55.30	55.20	+1.20	1	752
09:39:17	55.20	55.30	55.20	+1.20	1	751
09:39:10	55.20	55.40	55.20	+1.20	1	750
09:39:10	55.20	55.40	55.20	+1.20	1	749
09:39:07	55.30	55.40	55.30	+1.30	1	748
09:38:39	55.30	55.50	55.30	+1.30	1	747
09:38:29	55.30	55.50	55.30	+1.30	2	746
09:38:17	55.30	55.50	55.30	+1.30	1	744
09:37:43	55.30	55.50	55.50	+1.50	1	743
09:37:40	55.50	55.60	55.50	+1.50	1	742
09:37:19	55.50	55.60	55.50	+1.50	1	741
09:37:17	55.30	55.50	55.50	+1.50	1	740
09:37:10	55.50	55.60	55.50	+1.50	1	739
09:36:40	55.30	55.40	55.40	+1.40	1	738
09:36:39	55.30	55.40	55.30	+1.30	1	737
09:36:21	55.30	55.40	55.30	+1.30	1	736
09:36:16	55.30	55.40	55.30	+1.30	1	735
09:36:13	55.30	55.40	55.30	+1.30	2	734
09:36:05	55.30	55.40	55.30	+1.30	1	732
09:35:50	55.30	55.40	55.30	+1.30	1	731
09:35:48	55.30	55.40	55.30	+1.30	1	730
09:35:44	55.40	55.50	55.40	+1.40	1	729
09:35:35	55.50	55.60	55.50	+1.50	1	728
09:35:35	55.50	55.60	55.50	+1.50	1	727
09:35:35	55.50	55.60	55.50	+1.50	1	726
09:35:14	55.50	55.60	55.50	+1.50	2	725
09:34:49	55.40	55.60	55.40	+1.40	1	723
09:34:42	55.40	55.50	55.50	+1.50	5	722
09:34:36	55.20	55.40	55.40	+1.40	1	717
09:34:36	55.20	55.40	55.40	+1.40	2	716
09:34:26	55.20	55.40	55.40	+1.40	1	714
09:34:13	55.20	55.30	55.30	+1.30	1	713
09:34:06	55.30	55.40	55.30	+1.30	1	712
09:34:06	55.30	55.50	55.30	+1.30	1	711
09:34:04	55.30	55.50	55.30	+1.30	1	710
09:34:03	55.30	55.50	55.30	+1.30	2	709
09:34:03	55.30	55.40	55.40	+1.40	1	707
09:34:01	55.30	55.40	55.30	+1.30	2	706
09:33:58	55.30	55.40	55.30	+1.30	1	704
09:33:55	55.30	55.40	55.40	+1.40	1	703
09:32:53	55.30	55.50	55.30	+1.30	1	702
09:32:51	55.40	55.50	55.40	+1.40	1	701
09:32:23	55.40	55.50	55.30	+1.30	1	700
09:32:23	55.40	55.50	55.40	+1.40	1	699
09:32:05	55.30	55.40	55.40	+1.40	1	698
09:31:32	55.30	55.40	55.40	+1.40	1	697
09:31:12	55.30	55.40	55.40	+1.40	2	696
09:31:11	55.30	55.40	55.30	+1.30	1	694
09:30:29	55.40	55.50	55.40	+1.40	1	693
09:30:17	55.50	55.60	55.50	+1.50	3	692
09:30:16	55.40	55.60	55.40	+1.40	1	689
09:30:14	55.40	55.60	55.40	+1.40	1	688
09:30:14	55.40	55.50	55.50	+1.50	1	687
09:30:06	55.40	55.60	55.40	+1.40	1	686
09:30:06	55.40	55.60	55.40	+1.40	1	685
09:30:02	55.40	55.60	55.40	+1.40	1	684
09:30:01	55.40	55.50	55.50	+1.50	1	683
09:30:00	55.40	55.50	55.40	+1.40	3	682
09:29:56	55.40	55.50	55.40	+1.40	1	679
09:29:47	55.50	55.60	55.50	+1.50	1	678
09:29:47	55.50	55.60	55.50	+1.50	1	677
09:29:30	55.60	55.70	55.60	+1.60	1	676
09:29:25	55.60	55.70	55.60	+1.60	1	675
09:29:01	55.50	55.80	55.80	+1.80	1	674
09:28:58	55.70	55.80	55.70	+1.70	1	673
09:28:35	55.70	55.80	55.80	+1.80	1	672
09:28:24	55.60	55.70	55.70	+1.70	1	671
09:28:20	55.50	55.70	55.70	+1.70	1	670
09:27:59	55.50	55.70	55.70	+1.70	1	669
09:27:40	55.40	55.70	55.70	+1.70	1	668
09:27:13	55.80	55.90	55.80	+1.80	1	667
09:27:13	55.80	55.90	55.80	+1.80	1	666
09:27:13	55.80	55.90	55.80	+1.80	4	665
09:27:09	55.80	55.90	55.80	+1.80	2	661
09:26:46	55.80	55.90	55.80	+1.80	1	659
09:26:29	55.70	55.80	55.80	+1.80	3	658
09:26:25	55.60	55.70	55.70	+1.70	2	655
09:26:23	55.60	55.70	55.70	+1.70	1	653
09:26:14	55.40	55.60	55.60	+1.60	4	652
09:26:12	55.50	55.60	55.50	+1.50	1	648
09:25:52	55.60	55.70	55.60	+1.60	1	647
09:25:44	55.60	55.70	55.60	+1.60	1	646
09:25:30	55.60	55.80	55.60	+1.60	1	645
09:25:29	55.60	55.80	55.80	+1.80	1	644
09:25:19	55.60	55.70	55.70	+1.70	1	643
09:25:16	55.50	55.60	55.60	+1.60	7	642
09:25:10	55.50	55.60	55.60	+1.60	1	635
09:25:08	55.30	55.50	55.50	+1.50	1	634
09:25:04	55.30	55.50	55.50	+1.50	1	633
09:24:57	55.30	55.40	55.40	+1.40	1	632
09:24:55	55.20	55.40	55.40	+1.40	1	631
09:24:54	55.30	55.40	55.30	+1.30	5	630
09:24:49	55.40	55.50	55.40	+1.40	5	625
09:24:38	55.40	55.50	55.50	+1.50	1	620
09:24:25	55.50	55.60	55.50	+1.50	2	619
09:24:24	55.50	55.60	55.50	+1.50	1	617
09:24:15	55.50	55.60	55.50	+1.50	1	616
09:24:05	55.60	55.70	55.60	+1.60	1	615
09:24:05	55.60	55.70	55.60	+1.60	1	614
09:24:05	55.60	55.70	55.60	+1.60	1	613
09:24:05	55.60	55.70	55.60	+1.60	1	612
09:24:05	55.60	55.70	55.60	+1.60	1	611
09:24:05	55.60	55.70	55.60	+1.60	1	610
09:23:52	55.60	55.70	55.60	+1.60	1	609
09:22:51	55.80	56.00	55.80	+1.80	2	608
09:22:51	55.90	56.00	55.90	+1.90	1	606
09:22:51	55.90	56.00	55.90	+1.90	1	605
09:22:45	56.00	56.10	56.00	+2.00	2	604
09:22:41	55.80	56.00	56.00	+2.00	1	602
09:22:39	55.80	56.00	56.00	+2.00	1	601
09:22:36	55.80	56.00	56.00	+2.00	1	600
09:22:31	56.00	56.10	56.00	+2.00	1	599
09:22:29	56.00	56.10	56.10	+2.10	1	598
09:22:28	56.00	56.10	56.10	+2.10	1	597
09:22:27	55.90	56.10	56.10	+2.10	1	596
09:22:26	56.00	56.10	56.00	+2.00	1	595
09:22:20	55.80	56.00	56.10	+2.10	1	594
09:22:20	55.80	56.00	56.00	+2.00	8	593
09:22:17	55.80	55.90	55.90	+1.90	2	585
09:22:16	55.80	55.90	55.80	+1.80	1	583
09:22:06	55.80	56.00	55.80	+1.80	1	582
09:22:03	55.80	56.00	56.00	+2.00	1	581
09:21:47	55.60	55.80	55.80	+1.80	1	580
09:21:47	55.60	55.70	55.70	+1.70	1	579
09:21:47	55.60	55.70	55.70	+1.70	1	578
09:21:47	55.60	55.70	55.70	+1.70	1	577
09:21:47	55.60	55.70	55.70	+1.70	1	576
09:21:47	55.60	55.70	55.70	+1.70	1	575
09:21:47	55.60	55.70	55.70	+1.70	1	574
09:21:47	55.60	55.70	55.70	+1.70	1	573
09:21:47	55.60	55.70	55.70	+1.70	1	572
09:21:47	55.60	55.70	55.70	+1.70	1	571
09:21:47	55.60	55.70	55.70	+1.70	1	570
09:21:47	55.60	55.70	55.70	+1.70	1	569
09:21:47	55.60	55.70	55.70	+1.70	1	568
09:21:47	55.60	55.70	55.70	+1.70	1	567
09:21:47	55.60	55.70	55.70	+1.70	1	566
09:21:47	55.60	55.70	55.70	+1.70	1	565
09:21:47	55.60	55.70	55.70	+1.70	1	564
09:21:47	55.60	55.70	55.70	+1.70	1	563
09:21:47	55.60	55.70	55.70	+1.70	1	562
09:21:47	55.60	55.70	55.70	+1.70	1	561
09:21:45	55.50	55.60	55.60	+1.60	1	560
09:21:45	55.50	55.60	55.60	+1.60	1	559
09:21:45	55.50	55.60	55.60	+1.60	1	558
09:21:40	55.50	55.60	55.60	+1.60	1	557
09:21:36	55.50	55.60	55.50	+1.50	1	556
09:21:34	55.50	55.60	55.50	+1.50	2	555
09:21:33	55.50	55.60	55.50	+1.50	1	553
09:21:33	55.50	55.60	55.50	+1.50	1	552
09:21:25	55.50	55.60	55.50	+1.50	1	551
09:21:14	55.50	55.60	55.50	+1.50	1	550
09:21:05	55.60	55.70	55.60	+1.60	1	549
09:21:05	55.60	55.70	55.60	+1.60	1	548
09:21:05	55.60	55.70	55.60	+1.60	3	547
09:20:59	55.60	55.70	55.60	+1.60	1	544
09:20:49	55.60	55.70	55.70	+1.70	1	543
09:20:48	55.70	55.80	55.70	+1.70	2	542
09:20:44	55.70	55.80	55.70	+1.70	1	540
09:20:37	55.70	55.90	55.70	+1.70	1	539
09:20:27	55.70	55.90	55.70	+1.70	1	538
09:20:27	55.80	55.90	55.80	+1.80	1	537
09:20:25	55.80	55.90	55.80	+1.80	1	536
09:20:22	55.90	56.00	55.90	+1.90	1	535
09:20:17	55.80	56.10	55.80	+1.80	2	534
09:20:14	55.80	55.90	55.90	+1.90	1	532
09:20:10	55.80	55.90	55.80	+1.80	1	531
09:20:05	55.70	55.90	56.00	+2.00	1	530
09:20:05	55.70	55.90	55.90	+1.90	2	529
09:20:02	55.70	55.90	55.90	+1.90	2	527
09:20:00	55.80	55.90	55.80	+1.80	1	525
09:19:58	55.80	55.90	55.80	+1.80	1	524
09:19:57	55.80	55.90	55.90	+1.90	1	523
09:19:43	55.90	56.00	55.90	+1.90	3	522
09:19:41	56.00	56.10	56.00	+2.00	4	519
09:19:41	56.00	56.10	56.00	+2.00	1	515
09:19:41	56.00	56.10	56.00	+2.00	5	514
09:19:41	56.00	56.10	56.00	+2.00	2	509
09:19:41	56.00	56.10	56.00	+2.00	1	507
09:19:40	56.10	56.20	56.10	+2.10	1	506
09:19:37	56.20	56.30	56.20	+2.20	1	505
09:19:37	56.20	56.30	56.20	+2.20	1	504
09:19:37	56.00	56.20	56.20	+2.20	3	503
09:19:30	56.10	56.20	56.10	+2.10	2	500
09:19:21	56.10	56.30	56.10	+2.10	1	498
09:19:18	56.10	56.30	56.30	+2.30	1	497
09:19:17	56.00	56.10	56.10	+2.10	1	496
09:19:17	56.10	56.30	56.10	+2.10	1	495
09:19:14	56.10	56.30	56.30	+2.30	1	494
09:19:13	56.30	56.40	56.30	+2.30	9	493
09:19:13	56.30	56.40	56.40	+2.40	1	484
09:19:13	56.30	56.40	56.40	+2.40	2	483
09:19:09	56.30	56.40	56.40	+2.40	1	481
09:19:00	56.20	56.40	56.40	+2.40	1	480
09:18:57	56.20	56.30	56.30	+2.30	1	479
09:18:57	56.20	56.30	56.30	+2.30	1	478
09:18:56	56.10	56.20	56.30	+2.30	1	477
09:18:56	56.10	56.20	56.20	+2.20	1	476
09:18:54	56.10	56.20	56.10	+2.10	1	475
09:18:53	56.00	56.10	56.10	+2.10	1	474
09:18:50	56.00	56.10	56.00	+2.00	1	473
09:18:47	56.00	56.10	56.10	+2.10	1	472
09:18:44	55.90	56.00	56.00	+2.00	8	471
09:18:43	55.90	56.00	55.90	+1.90	1	463
09:18:34	55.80	55.90	55.90	+1.90	1	462
09:18:34	55.90	56.00	55.90	+1.90	7	461
09:18:34	56.00	56.10	56.00	+2.00	1	454
09:18:34	56.00	56.10	56.00	+2.00	1	453
09:18:34	56.00	56.10	56.00	+2.00	1	452
09:18:34	56.00	56.10	56.00	+2.00	1	451
09:18:34	56.00	56.10	56.00	+2.00	1	450
09:18:34	56.00	56.10	56.00	+2.00	1	449
09:18:34	56.00	56.10	56.00	+2.00	1	448
09:18:28	56.10	56.20	56.10	+2.10	1	447
09:18:20	56.00	56.10	56.10	+2.10	3	446
09:18:01	56.00	56.10	56.10	+2.10	1	443
09:17:58	56.00	56.20	56.20	+2.20	1	442
09:17:55	56.00	56.20	56.20	+2.20	1	441
09:17:54	56.00	56.20	56.20	+2.20	1	440
09:17:54	56.10	56.20	56.10	+2.10	3	439
09:17:54	56.10	56.20	56.10	+2.10	3	436
09:17:52	56.10	56.30	56.10	+2.10	1	433
09:17:52	56.20	56.30	56.20	+2.20	1	432
09:17:52	56.20	56.30	56.20	+2.20	2	431
09:17:52	56.20	56.30	56.20	+2.20	1	429
09:17:52	56.20	56.30	56.30	+2.30	1	428
09:17:50	56.30	56.40	56.30	+2.30	19	427
09:17:50	56.30	56.40	56.30	+2.30	1	408
09:17:49	56.30	56.40	56.30	+2.30	1	407
09:17:47	56.30	56.40	56.30	+2.30	1	406
09:17:47	56.30	56.40	56.30	+2.30	1	405
09:17:47	56.30	56.40	56.30	+2.30	1	404
09:17:47	56.30	56.40	56.30	+2.30	1	403
09:17:47	56.30	56.40	56.30	+2.30	1	402
09:17:47	56.30	56.40	56.30	+2.30	1	401
09:17:47	56.30	56.40	56.30	+2.30	1	400
09:17:47	56.30	56.40	56.30	+2.30	1	399
09:17:47	56.30	56.40	56.30	+2.30	2	398
09:17:46	56.30	56.40	56.30	+2.30	1	396
09:17:45	56.30	56.40	56.40	+2.40	2	395
09:17:43	56.30	56.40	56.30	+2.30	1	393
09:17:43	56.30	56.40	56.30	+2.30	1	392
09:17:43	56.30	56.40	56.30	+2.30	1	391
09:17:42	56.30	56.40	56.30	+2.30	1	390
09:17:41	56.30	56.40	56.30	+2.30	1	389
09:17:41	56.10	56.30	56.30	+2.30	4	388
09:17:40	56.20	56.30	56.10	+2.10	1	384
09:17:40	56.20	56.30	56.20	+2.20	1	383
09:17:39	56.20	56.30	56.20	+2.20	2	382
09:17:39	56.20	56.30	56.20	+2.20	1	380
09:17:37	56.20	56.30	56.30	+2.30	3	379
09:17:37	56.20	56.30	56.30	+2.30	1	376
09:17:35	56.20	56.30	56.30	+2.30	1	375
09:17:32	56.10	56.30	56.30	+2.30	1	374
09:17:32	56.20	56.30	56.20	+2.20	1	373
09:17:32	56.20	56.30	56.20	+2.20	1	372
09:17:31	56.10	56.20	56.20	+2.20	1	371
09:17:29	56.10	56.20	56.20	+2.20	2	370
09:17:25	56.20	56.30	56.20	+2.20	5	368
09:17:25	56.20	56.30	56.20	+2.20	2	363
09:17:25	56.20	56.30	56.30	+2.30	2	361
09:17:24	56.10	56.20	56.20	+2.20	1	359
09:17:22	56.10	56.20	56.20	+2.20	1	358
09:17:20	56.10	56.30	56.10	+2.10	1	357
09:17:18	56.10	56.20	56.20	+2.20	1	356
09:17:13	56.20	56.30	56.20	+2.20	5	355
09:17:13	56.20	56.30	56.20	+2.20	1	350
09:17:10	56.20	56.30	56.20	+2.20	1	349
09:17:03	56.20	56.30	56.20	+2.20	1	348
09:17:00	56.20	56.30	56.20	+2.20	1	347
09:16:59	56.20	56.30	56.30	+2.30	1	346
09:16:58	56.20	56.30	56.30	+2.30	1	345
09:16:58	56.20	56.30	56.30	+2.30	2	344
09:16:52	56.10	56.30	56.30	+2.30	1	342
09:16:52	56.20	56.30	56.20	+2.20	1	341
09:16:52	56.10	56.20	56.20	+2.20	1	340
09:16:50	56.20	56.30	56.20	+2.20	1	339
09:16:50	56.20	56.30	56.20	+2.20	1	338
09:16:49	56.20	56.30	56.20	+2.20	1	337
09:16:44	56.10	56.20	56.20	+2.20	1	336
09:16:42	56.10	56.20	56.20	+2.20	1	335
09:16:38	56.10	56.30	56.30	+2.30	1	334
09:16:38	56.10	56.20	56.20	+2.20	1	333
09:16:34	56.20	56.30	56.20	+2.20	1	332
09:16:33	56.20	56.30	56.30	+2.30	1	331
09:16:33	56.10	56.30	56.30	+2.30	2	330
09:16:33	56.20	56.30	56.10	+2.10	1	328
09:16:33	56.20	56.30	56.20	+2.20	1	327
09:16:31	56.20	56.30	56.20	+2.20	1	326
09:16:30	56.10	56.30	56.30	+2.30	1	325
09:16:28	56.10	56.30	56.10	+2.10	1	324
09:16:28	56.10	56.20	56.20	+2.20	1	323
09:16:22	56.10	56.30	56.10	+2.10	1	322
09:16:21	56.10	56.30	56.30	+2.30	1	321
09:16:21	56.10	56.20	56.20	+2.20	1	320
09:16:21	56.10	56.20	56.20	+2.20	1	319
09:16:21	56.10	56.20	56.20	+2.20	1	318
09:16:21	56.10	56.20	56.20	+2.20	1	317
09:16:21	56.10	56.20	56.20	+2.20	1	316
09:16:21	56.10	56.20	56.20	+2.20	1	315
09:16:21	56.10	56.20	56.20	+2.20	1	314
09:16:21	56.10	56.20	56.20	+2.20	1	313
09:16:21	56.10	56.20	56.20	+2.20	1	312
09:16:21	56.10	56.20	56.20	+2.20	1	311
09:16:21	56.10	56.20	56.20	+2.20	1	310
09:16:21	56.10	56.20	56.20	+2.20	1	309
09:16:21	56.10	56.20	56.20	+2.20	1	308
09:16:21	56.10	56.20	56.20	+2.20	1	307
09:16:21	56.10	56.20	56.20	+2.20	1	306
09:16:21	56.10	56.20	56.20	+2.20	1	305
09:16:21	56.10	56.20	56.20	+2.20	1	304
09:16:21	56.00	56.20	56.20	+2.20	1	303
09:16:21	56.00	56.10	56.10	+2.10	1	302
09:16:21	56.00	56.10	56.10	+2.10	1	301
09:16:21	56.00	56.10	56.10	+2.10	1	300
09:16:21	56.00	56.10	56.10	+2.10	1	299
09:16:21	56.00	56.10	56.10	+2.10	1	298
09:16:21	56.00	56.10	56.10	+2.10	1	297
09:16:21	56.00	56.10	56.10	+2.10	1	296
09:16:21	56.00	56.10	56.10	+2.10	1	295
09:16:21	56.00	56.10	56.10	+2.10	1	294
09:16:21	56.00	56.10	56.10	+2.10	1	293
09:16:20	56.00	56.10	56.00	+2.00	1	292
09:16:12	55.90	56.00	56.00	+2.00	1	291
09:16:09	55.90	56.00	56.00	+2.00	1	290
09:16:07	55.90	56.00	56.00	+2.00	1	289
09:16:06	55.90	56.00	56.00	+2.00	1	288
09:16:04	55.90	56.00	55.90	+1.90	1	287
09:15:59	55.90	56.00	56.00	+2.00	2	286
09:15:55	55.90	56.00	56.00	+2.00	1	284
09:15:52	55.90	56.00	55.90	+1.90	1	283
09:15:49	55.90	56.00	56.00	+2.00	1	282
09:15:48	56.00	56.10	56.00	+2.00	3	281
09:15:47	55.90	56.10	56.10	+2.10	1	278
09:15:45	55.90	56.00	56.00	+2.00	1	277
09:15:43	56.00	56.10	56.00	+2.00	1	276
09:15:39	55.90	56.00	56.00	+2.00	1	275
09:15:37	55.90	56.00	56.10	+2.10	1	274
09:15:37	55.90	56.00	56.00	+2.00	1	273
09:15:37	55.90	56.00	56.00	+2.00	1	272
09:15:36	56.00	56.10	56.00	+2.00	2	271
09:15:36	56.00	56.10	56.00	+2.00	1	269
09:15:36	56.00	56.10	56.00	+2.00	1	268
09:15:36	56.00	56.10	56.00	+2.00	1	267
09:15:36	56.00	56.10	56.00	+2.00	1	266
09:15:36	56.00	56.10	56.00	+2.00	1	265
09:15:36	56.00	56.10	56.00	+2.00	1	264
09:15:36	56.00	56.10	56.00	+2.00	1	263
09:15:36	56.00	56.10	56.00	+2.00	1	262
09:15:36	56.00	56.10	56.00	+2.00	1	261
09:15:36	56.00	56.10	56.00	+2.00	1	260
09:15:32	56.00	56.20	56.20	+2.20	1	259
09:15:31	56.00	56.20	56.20	+2.20	1	258
09:15:31	56.10	56.20	56.10	+2.10	2	257
09:15:30	56.10	56.20	56.20	+2.20	1	255
09:15:30	56.00	56.10	56.10	+2.10	1	254
09:15:29	56.00	56.10	56.10	+2.10	1	253
09:15:26	56.10	56.20	56.10	+2.10	5	252
09:15:26	56.10	56.20	56.20	+2.20	1	247
09:15:24	56.10	56.20	56.10	+2.10	1	246
09:15:23	56.10	56.20	56.20	+2.20	2	245
09:15:20	56.00	56.20	56.20	+2.20	1	243
09:15:20	56.00	56.10	56.10	+2.10	1	242
09:15:17	55.90	56.10	56.10	+2.10	1	241
09:15:17	55.90	56.00	56.00	+2.00	1	240
09:15:15	55.80	56.00	56.00	+2.00	2	239
09:15:10	55.70	55.90	55.90	+1.90	2	237
09:15:10	55.70	55.80	55.80	+1.80	2	235
09:15:10	55.70	55.80	55.80	+1.80	2	233
09:15:09	55.70	55.80	55.80	+1.80	1	231
09:15:09	55.70	55.80	55.80	+1.80	1	230
09:15:09	55.70	55.80	55.80	+1.80	1	229
09:15:04	55.70	55.80	55.80	+1.80	1	228
09:14:56	55.60	55.80	55.60	+1.60	1	227
09:14:56	55.60	55.70	55.70	+1.70	2	226
09:14:54	55.50	55.60	55.70	+1.70	4	224
09:14:54	55.50	55.60	55.60	+1.60	1	220
09:14:52	55.60	55.70	55.60	+1.60	1	219
09:14:51	55.40	55.60	55.60	+1.60	1	218
09:14:48	55.40	55.60	55.60	+1.60	1	217
09:14:42	55.40	55.60	55.60	+1.60	1	216
09:14:41	55.30	55.60	55.60	+1.60	1	215
09:14:40	55.30	55.40	55.40	+1.40	1	214
09:14:25	55.30	55.40	55.30	+1.30	1	213
09:14:23	55.30	55.40	55.40	+1.40	1	212
09:14:20	55.30	55.40	55.30	+1.30	1	211
09:14:10	55.30	55.40	55.30	+1.30	1	210
09:14:09	55.20	55.30	55.30	+1.30	1	209
09:13:58	55.20	55.30	55.20	+1.20	1	208
09:13:56	55.20	55.30	55.30	+1.30	8	207
09:13:52	55.20	55.30	55.30	+1.30	1	199
09:13:45	55.20	55.30	55.20	+1.20	1	198
09:13:38	55.20	55.30	55.20	+1.20	1	197
09:13:38	55.20	55.30	55.20	+1.20	1	196
09:13:32	55.20	55.30	55.20	+1.20	1	195
09:13:28	55.10	55.20	55.20	+1.20	2	194
09:13:21	55.10	55.30	55.10	+1.10	1	192
09:13:20	55.10	55.20	55.20	+1.20	1	191
09:13:18	55.10	55.20	55.20	+1.20	1	190
09:13:13	55.20	55.30	55.20	+1.20	1	189
09:13:11	55.10	55.20	55.20	+1.20	1	188
09:13:09	55.20	55.30	55.20	+1.20	1	187
09:12:54	55.10	55.20	55.20	+1.20	3	186
09:12:53	55.10	55.20	55.20	+1.20	1	183
09:12:47	55.20	55.30	55.20	+1.20	1	182
09:12:43	55.10	55.20	55.20	+1.20	1	181
09:12:32	55.00	55.10	55.10	+1.10	1	180
09:12:32	55.20	55.40	55.10	+1.10	1	179
09:12:32	55.20	55.40	55.20	+1.20	2	178
09:12:25	55.20	55.30	55.30	+1.30	1	176
09:12:24	55.20	55.30	55.30	+1.30	1	175
09:12:23	55.20	55.30	55.30	+1.30	1	174
09:12:21	55.20	55.30	55.30	+1.30	1	173
09:12:18	55.20	55.30	55.30	+1.30	1	172
09:12:13	55.20	55.30	55.30	+1.30	1	171
09:12:13	55.20	55.30	55.30	+1.30	3	170
09:12:13	55.30	55.40	55.30	+1.30	1	167
09:12:07	55.30	55.40	55.30	+1.30	1	166
09:11:55	55.30	55.40	55.30	+1.30	1	165
09:11:55	55.30	55.40	55.30	+1.30	1	164
09:11:55	55.30	55.40	55.30	+1.30	1	163
09:11:44	55.30	55.40	55.30	+1.30	1	162
09:11:39	55.20	55.50	55.50	+1.50	2	161
09:11:37	55.20	55.50	55.10	+1.10	2	159
09:11:37	55.20	55.50	55.20	+1.20	1	157
09:11:34	55.00	55.40	55.40	+1.40	1	156
09:11:34	54.90	55.30	55.30	+1.30	1	155
09:11:34	54.90	55.30	55.30	+1.30	1	154
09:11:34	54.90	55.00	55.00	+1.00	14	153
09:11:34	54.90	55.00	55.00	+1.00	1	139
09:11:34	54.90	55.00	55.00	+1.00	1	138
09:11:34	54.90	55.00	55.00	+1.00	4	137
09:11:33	54.90	55.00	55.00	+1.00	1	133
09:11:31	54.90	55.00	55.00	+1.00	1	132
09:11:31	54.80	54.90	54.90	+0.90	2	131
09:11:30	54.80	54.90	54.90	+0.90	2	129
09:11:26	54.70	54.80	54.80	+0.80	8	127
09:11:03	54.70	54.80	54.80	+0.80	1	119
09:10:50	54.70	54.80	54.80	+0.80	1	118
09:10:36	54.70	54.80	54.80	+0.80	1	117
09:10:36	54.70	54.80	54.80	+0.80	1	116
09:10:30	54.70	54.80	54.70	+0.70	1	115
09:10:17	54.50	54.70	54.70	+0.70	3	114
09:09:49	54.50	54.70	54.70	+0.70	2	111
09:09:41	54.70	54.80	54.70	+0.70	1	109
09:09:28	54.70	54.80	54.70	+0.70	1	108
09:09:19	54.70	54.80	54.70	+0.70	1	107
09:09:12	54.70	54.80	54.80	+0.80	1	106
09:08:58	54.80	54.90	54.80	+0.80	2	105
09:08:56	54.80	54.90	54.80	+0.80	1	103
09:08:50	54.70	54.80	54.80	+0.80	6	102
09:08:39	54.50	54.60	54.60	+0.60	1	96
09:08:39	54.60	54.70	54.60	+0.60	1	95
09:08:25	54.60	54.70	54.60	+0.60	2	94
09:08:24	54.60	54.70	54.70	+0.70	1	92
09:07:58	54.50	54.80	54.50	+0.50	1	91
09:07:56	54.50	54.80	54.50	+0.50	1	90
09:07:50	54.40	54.50	54.50	+0.50	1	89
09:07:50	54.40	54.50	54.50	+0.50	7	88
09:07:48	54.40	54.50	54.40	+0.40	2	81
09:07:34	54.40	54.50	54.50	+0.50	1	79
09:07:18	54.20	54.40	54.40	+0.40	2	78
09:07:08	54.20	54.40	54.40	+0.40	2	76
09:07:07	54.20	54.40	54.20	+0.20	1	74
09:06:52	54.20	54.40	54.40	+0.40	1	73
09:06:47	54.40	54.50	54.40	+0.40	2	72
09:06:22	54.40	54.50	54.40	+0.40	3	70
09:05:41	54.40	54.50	54.50	+0.50	1	67
09:05:13	54.40	54.50	54.50	+0.50	1	66
09:04:46	54.20	54.40	54.40	+0.40	2	65
09:04:32	54.30	54.50	54.30	+0.30	1	63
09:04:32	54.40	54.50	54.40	+0.40	1	62
09:04:29	54.40	54.50	54.40	+0.40	1	61
09:03:45	54.30	54.50	54.50	+0.50	1	60
09:03:28	54.20	54.50	54.50	+0.50	1	59
09:03:25	54.10	54.40	54.40	+0.40	1	58
09:03:14	54.30	54.80	54.80	+0.80	1	57
09:03:09	54.20	54.50	54.80	+0.80	1	56
09:03:09	54.20	54.50	54.70	+0.70	1	55
09:03:09	54.20	54.50	54.50	+0.50	1	54
09:03:09	54.30	54.50	54.30	+0.30	1	53
09:02:49	54.10	54.30	54.30	+0.30	1	52
09:02:15	54.00	54.30	54.30	+0.30	1	51
09:02:13	54.20	54.30	54.20	+0.20	5	50
09:02:07	54.30	54.40	54.30	+0.30	7	45
09:02:07	54.50	54.70	54.50	+0.50	1	38
09:02:07	54.50	54.70	54.50	+0.50	1	37
09:02:07	54.30	54.50	54.50	+0.50	3	36
09:01:39	54.40	54.50	54.40	+0.40	1	33
09:01:11	54.30	54.40	54.40	+0.40	1	32
09:01:10	54.40	54.50	54.40	+0.40	1	31
09:01:02	54.30	54.50	54.50	+0.50	1	30
09:00:52	54.20	54.40	54.40	+0.40	1	29
09:00:49	54.20	54.40	54.40	+0.40	3	28
09:00:37	54.00	54.10	54.30	+0.30	3	25
09:00:37	54.00	54.10	54.20	+0.20	1	22
09:00:37	54.00	54.10	54.10	+0.10	1	21
09:00:34	54.00	54.10	54.10	+0.10	2	20
09:00:21	54.00	54.10	54.10	+0.10	1	18
09:00:12	--	--	54.10	+0.10	17	17

　

其他人也逛...

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

MyCard 3000點虛擬點數卡

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 16 (128G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Panasonic國際牌 11公升除濕機F-Y22EN

PaperOne copier 多功能影印紙A4 70G (5包/箱)

PChome 購物儲值6, 000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

麥當勞大麥克即享券

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值50,000元

外資出口商拉鋸新台幣小升1.8...

主動式ETF來了金管會7大新制1...

我的自選股

即時重大訊息

‧財劃法修法預算大減百億水利署...
‧吸引境外資金回流金管會明年擬...
‧台灣金、輸銀公布明年預算報告 ...

加密貨幣

比特幣BTC	98793.54	3,694.15	3.88%
以太幣ETH	3500.86	223.35	6.81%
瑞波幣XRP	2.32	0.12	5.48%
比特幣現金BCH	474.50	29.42	6.61%
萊特幣LTC	109.32	9.74	9.79%
卡達幣ADA	0.937582	0.05	6.18%
波場幣TRX	0.257864	0.01	5.73%
恆星幣XLM	0.404291	0.05	13.58%

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。