最新信用卡買藥妝迎春容偶數日補貨狂賺11%熱門市場對中東戰事憂慮加深美股續挫

更新報價

漢　翔 (2634) 航運業上市

54.90 ▲－－－－ 1.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,329	54.80	38	54.90	6	54.50	55.50	54.30	54.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	54.80	54.90	54.90	0	5	3329
13:30:00	54.80	54.90	54.90	0	171	3324
13:24:51	54.80	54.90	54.90	0	10	3153
13:24:50	54.80	54.90	54.90	0	1	3143
13:24:49	54.80	54.90	54.90	0	1	3142
13:24:44	54.80	54.90	54.90	0	1	3141
13:24:44	54.80	54.90	54.90	0	1	3140
13:24:40	54.80	54.90	54.90	0	2	3139
13:24:35	54.80	54.90	54.90	0	21	3137
13:24:34	54.80	54.90	54.90	0	1	3116
13:24:34	54.80	54.90	54.90	0	1	3115
13:24:23	54.80	54.90	54.80	-0.10	1	3114
13:24:17	54.80	54.90	54.80	-0.10	2	3113
13:24:13	54.80	54.90	54.80	-0.10	1	3111
13:24:07	54.80	54.90	54.80	-0.10	1	3110
13:24:05	54.80	54.90	54.80	-0.10	1	3109
13:24:00	54.80	54.90	54.80	-0.10	3	3108
13:23:56	54.80	54.90	54.80	-0.10	5	3105
13:23:54	54.80	54.90	54.80	-0.10	1	3100
13:23:48	54.80	54.90	54.80	-0.10	4	3099
13:23:44	54.80	54.90	54.80	-0.10	2	3095
13:23:35	54.80	54.90	54.80	-0.10	40	3093
13:23:25	54.80	54.90	54.80	-0.10	2	3053
13:23:05	54.80	54.90	54.80	-0.10	1	3051
13:22:45	54.80	54.90	54.90	0	8	3050
13:22:44	54.80	54.90	54.80	-0.10	5	3042
13:22:43	54.80	54.90	54.80	-0.10	2	3037
13:22:37	54.80	54.90	54.90	0	1	3035
13:22:26	54.80	54.90	54.90	0	1	3034
13:22:03	54.80	54.90	54.90	0	1	3033
13:21:48	54.80	54.90	54.90	0	6	3032
13:21:44	54.80	54.90	54.80	-0.10	3	3026
13:21:30	54.80	54.90	54.80	-0.10	1	3023
13:21:13	54.80	54.90	54.90	0	1	3022
13:20:57	54.80	54.90	54.80	-0.10	2	3021
13:20:54	54.80	54.90	54.80	-0.10	1	3019
13:20:36	54.80	54.90	54.90	0	5	3018
13:20:32	54.80	54.90	54.80	-0.10	1	3013
13:20:16	54.80	54.90	54.90	0	1	3012
13:19:56	54.80	54.90	54.80	-0.10	1	3011
13:19:49	54.80	54.90	54.80	-0.10	1	3010
13:19:47	54.80	54.90	54.80	-0.10	2	3009
13:19:39	54.80	54.90	54.80	-0.10	1	3007
13:19:32	54.80	54.90	54.80	-0.10	20	3006
13:19:12	54.80	54.90	54.80	-0.10	1	2986
13:18:55	54.80	54.90	54.80	-0.10	5	2985
13:18:43	54.80	54.90	54.80	-0.10	10	2980
13:17:38	54.80	54.90	54.90	0	1	2970
13:17:38	54.80	54.90	54.80	-0.10	1	2969
13:17:23	54.80	54.90	54.90	0	2	2968
13:16:41	54.80	54.90	54.80	-0.10	3	2966
13:16:25	54.80	54.90	54.80	-0.10	5	2963
13:16:25	54.80	54.90	54.80	-0.10	1	2958
13:15:49	54.80	54.90	54.80	-0.10	2	2957
13:15:00	54.80	54.90	54.80	-0.10	3	2955
13:14:52	54.80	54.90	54.80	-0.10	1	2952
13:14:30	54.80	54.90	54.80	-0.10	2	2951
13:14:20	54.80	54.90	54.80	-0.10	1	2949
13:14:19	54.80	54.90	54.80	-0.10	1	2948
13:13:58	54.80	54.90	54.80	-0.10	1	2947
13:13:51	54.80	54.90	54.90	0	1	2946
13:13:48	54.80	54.90	54.80	-0.10	2	2945
13:12:24	54.80	54.90	54.80	-0.10	5	2943
13:11:57	54.80	54.90	54.80	-0.10	1	2938
13:11:32	54.80	54.90	54.80	-0.10	1	2937
13:09:39	54.80	54.90	54.80	-0.10	1	2936
13:09:31	54.80	54.90	54.80	-0.10	1	2935
13:09:18	54.80	54.90	54.90	0	1	2934
13:09:10	54.80	54.90	54.90	0	2	2933
13:09:02	54.80	54.90	54.90	0	28	2931
13:08:53	54.80	54.90	54.90	0	8	2903
13:08:53	54.80	54.90	54.90	0	2	2895
13:08:53	54.70	54.80	54.80	-0.10	17	2893
13:08:36	54.70	54.80	54.70	-0.20	1	2876
13:08:30	54.70	54.80	54.70	-0.20	1	2875
13:08:22	54.70	54.80	54.70	-0.20	1	2874
13:08:18	54.70	54.80	54.70	-0.20	6	2873
13:07:42	54.70	54.80	54.70	-0.20	3	2867
13:07:38	54.70	54.80	54.70	-0.20	1	2864
13:07:26	54.70	54.80	54.70	-0.20	1	2863
13:06:35	54.70	54.80	54.70	-0.20	1	2862
13:06:32	54.70	54.80	54.80	-0.10	1	2861
13:06:02	54.70	54.80	54.80	-0.10	1	2860
13:05:53	54.70	54.90	54.70	-0.20	2	2859
13:05:51	54.70	54.80	54.80	-0.10	2	2857
13:05:51	54.80	54.90	54.80	-0.10	1	2855
13:05:44	54.70	54.90	54.70	-0.20	10	2854
13:05:30	54.70	54.80	54.80	-0.10	3	2844
13:05:30	54.80	54.90	54.80	-0.10	1	2841
13:05:25	54.70	54.80	54.80	-0.10	2	2840
13:05:25	54.80	54.90	54.80	-0.10	3	2838
13:05:22	54.80	54.90	54.80	-0.10	1	2835
13:05:11	54.80	54.90	54.80	-0.10	1	2834
13:05:06	54.80	54.90	54.90	0	2	2833
13:04:44	54.80	54.90	54.80	-0.10	1	2831
13:04:36	54.70	54.80	54.80	-0.10	1	2830
13:04:36	54.80	54.90	54.80	-0.10	2	2829
13:04:27	54.80	54.90	54.80	-0.10	2	2827
13:04:19	54.80	54.90	54.80	-0.10	1	2825
13:03:50	54.80	54.90	54.80	-0.10	6	2824
13:02:48	54.70	54.80	54.80	-0.10	1	2818
13:02:46	54.80	54.90	54.80	-0.10	1	2817
13:02:44	54.80	54.90	54.80	-0.10	2	2816
13:02:44	54.80	54.90	54.80	-0.10	2	2814
13:02:42	54.80	54.90	54.80	-0.10	1	2812
13:02:40	54.80	54.90	54.80	-0.10	1	2811
13:02:37	54.80	54.90	54.80	-0.10	2	2810
13:02:32	54.80	54.90	54.80	-0.10	1	2808
13:01:54	54.70	54.80	54.80	-0.10	6	2807
13:01:20	54.70	54.80	54.80	-0.10	1	2801
13:01:17	54.70	54.80	54.80	-0.10	1	2800
13:01:04	54.70	54.80	54.80	-0.10	1	2799
13:00:20	54.70	54.80	54.80	-0.10	1	2798
13:00:15	54.70	54.80	54.80	-0.10	1	2797
13:00:07	54.70	54.80	54.70	-0.20	5	2796
12:59:59	54.70	54.80	54.80	-0.10	1	2791
12:59:29	54.70	54.80	54.80	-0.10	4	2790
12:59:29	54.70	54.80	54.80	-0.10	2	2786
12:59:29	54.80	54.90	54.80	-0.10	5	2784
12:59:10	54.80	54.90	54.90	0	1	2779
12:59:10	54.80	54.90	54.80	-0.10	1	2778
12:58:52	54.80	54.90	54.80	-0.10	2	2777
12:58:22	54.80	54.90	54.80	-0.10	2	2775
12:58:08	54.80	54.90	54.90	0	1	2773
12:58:08	54.80	54.90	54.80	-0.10	20	2772
12:58:07	54.80	54.90	54.80	-0.10	1	2752
12:57:48	54.80	54.90	54.80	-0.10	1	2751
12:56:44	54.80	54.90	54.80	-0.10	4	2750
12:55:42	54.80	54.90	54.80	-0.10	1	2746
12:55:00	54.80	54.90	54.90	0	1	2745
12:54:25	54.80	54.90	54.90	0	1	2744
12:54:12	54.80	54.90	54.80	-0.10	1	2743
12:52:28	54.80	54.90	54.80	-0.10	1	2742
12:52:04	54.80	54.90	54.90	0	1	2741
12:51:49	54.80	54.90	54.90	0	2	2740
12:51:40	54.80	54.90	54.80	-0.10	3	2738
12:51:23	54.80	54.90	54.90	0	2	2735
12:51:23	54.80	54.90	54.90	0	1	2733
12:51:10	54.80	54.90	54.80	-0.10	1	2732
12:50:54	54.80	54.90	54.80	-0.10	3	2731
12:49:36	54.80	54.90	54.80	-0.10	1	2728
12:49:28	54.80	54.90	54.90	0	2	2727
12:49:28	54.80	54.90	54.90	0	2	2725
12:49:28	54.80	54.90	54.90	0	10	2723
12:49:27	54.80	54.90	54.90	0	12	2713
12:48:58	54.80	54.90	54.80	-0.10	2	2701
12:48:01	54.80	54.90	54.80	-0.10	1	2699
12:46:57	54.80	54.90	54.80	-0.10	1	2698
12:46:36	54.80	54.90	54.90	0	1	2697
12:45:47	54.80	54.90	54.90	0	2	2696
12:45:24	54.80	54.90	54.80	-0.10	2	2694
12:45:23	54.80	54.90	54.80	-0.10	2	2692
12:44:50	54.80	54.90	54.90	0	1	2690
12:44:05	54.80	54.90	54.90	0	1	2689
12:43:04	54.80	54.90	54.90	0	5	2688
12:42:17	54.70	54.80	54.80	-0.10	9	2683
12:42:15	54.70	54.80	54.70	-0.20	1	2674
12:41:23	54.70	54.80	54.70	-0.20	10	2673
12:41:05	54.70	54.80	54.80	-0.10	2	2663
12:41:05	54.80	54.90	54.80	-0.10	2	2661
12:40:17	54.80	54.90	54.80	-0.10	1	2659
12:40:09	54.80	54.90	54.80	-0.10	1	2658
12:39:13	54.70	54.90	54.70	-0.20	10	2657
12:38:51	54.70	54.90	54.90	0	1	2647
12:38:42	54.70	54.90	54.90	0	4	2646
12:38:25	54.70	54.80	54.90	0	1	2642
12:38:25	54.70	54.80	54.80	-0.10	4	2641
12:37:47	54.80	54.90	54.90	0	1	2637
12:37:35	54.80	54.90	54.90	0	12	2636
12:37:31	54.80	54.90	54.80	-0.10	4	2624
12:35:43	54.70	54.80	54.80	-0.10	2	2620
12:35:36	54.80	54.90	54.80	-0.10	1	2618
12:35:20	54.70	54.90	54.90	0	4	2617
12:35:20	54.70	54.80	54.80	-0.10	1	2613
12:35:19	54.80	54.90	54.80	-0.10	5	2612
12:35:19	54.80	54.90	54.80	-0.10	10	2607
12:34:49	54.80	54.90	54.80	-0.10	3	2597
12:34:24	54.80	54.90	54.80	-0.10	2	2594
12:34:17	54.80	54.90	54.80	-0.10	1	2592
12:33:12	54.80	54.90	54.80	-0.10	1	2591
12:33:03	54.80	54.90	54.80	-0.10	1	2590
12:32:53	54.80	54.90	54.80	-0.10	1	2589
12:32:27	54.80	54.90	54.80	-0.10	5	2588
12:32:11	54.80	54.90	54.80	-0.10	2	2583
12:32:00	54.80	54.90	54.80	-0.10	1	2581
12:32:00	54.90	55.00	54.90	0	32	2580
12:31:31	54.90	55.00	55.00	+0.10	2	2548
12:31:31	54.90	55.00	54.90	0	1	2546
12:31:06	54.90	55.00	54.90	0	5	2545
12:30:24	54.90	55.00	55.00	+0.10	1	2540
12:29:45	54.90	55.00	55.00	+0.10	5	2539
12:29:42	54.90	55.00	55.00	+0.10	1	2534
12:29:40	54.90	55.00	55.00	+0.10	5	2533
12:29:10	54.90	55.00	55.00	+0.10	2	2528
12:28:53	54.90	55.00	55.00	+0.10	2	2526
12:28:46	54.90	55.00	55.00	+0.10	1	2524
12:28:33	54.90	55.00	54.90	0	1	2523
12:28:13	54.90	55.00	55.00	+0.10	4	2522
12:27:00	54.90	55.00	55.00	+0.10	1	2518
12:26:28	54.90	55.00	55.00	+0.10	2	2517
12:25:40	54.90	55.00	55.00	+0.10	1	2515
12:25:23	54.90	55.00	55.00	+0.10	2	2514
12:25:19	54.90	55.00	55.00	+0.10	10	2512
12:24:40	54.90	55.00	55.00	+0.10	1	2502
12:24:36	54.90	55.00	55.00	+0.10	5	2501
12:24:28	54.90	55.00	55.00	+0.10	1	2496
12:23:10	54.90	55.00	55.00	+0.10	2	2495
12:22:48	54.90	55.00	55.00	+0.10	3	2493
12:22:25	54.90	55.00	54.90	0	1	2490
12:22:07	54.90	55.00	55.00	+0.10	1	2489
12:21:12	54.90	55.00	54.90	0	1	2488
12:21:01	54.90	55.00	54.90	0	1	2487
12:20:45	54.90	55.00	54.90	0	1	2486
12:20:43	54.90	55.00	54.90	0	1	2485
12:19:03	54.90	55.00	55.00	+0.10	2	2484
12:18:43	54.90	55.00	54.90	0	3	2482
12:16:36	54.80	54.90	54.90	0	1	2479
12:16:25	54.80	54.90	54.90	0	4	2478
12:16:25	54.90	55.00	54.90	0	1	2474
12:13:12	54.90	55.00	54.90	0	1	2473
12:12:30	54.80	54.90	54.90	0	1	2472
12:12:30	54.90	55.00	54.90	0	1	2471
12:12:10	54.80	54.90	54.90	0	2	2470
12:12:09	54.90	55.00	54.90	0	2	2468
12:11:32	54.80	55.00	54.80	-0.10	9	2466
12:11:15	54.80	55.00	54.80	-0.10	1	2457
12:11:14	54.80	54.90	54.90	0	1	2456
12:10:33	54.80	55.00	54.80	-0.10	20	2455
12:10:15	54.80	55.00	54.80	-0.10	2	2435
12:09:44	54.90	55.00	54.80	-0.10	2	2433
12:09:44	54.90	55.00	54.90	0	3	2431
12:09:39	54.90	55.00	55.00	+0.10	1	2428
12:09:38	54.90	55.00	55.00	+0.10	1	2427
12:08:25	54.80	55.00	55.00	+0.10	2	2426
12:08:16	54.80	54.90	54.90	0	2	2424
12:08:15	54.80	54.90	54.90	0	3	2422
12:08:15	54.80	54.90	54.90	0	10	2419
12:08:04	54.80	54.90	54.90	0	1	2409
12:07:02	54.80	54.90	54.90	0	1	2408
12:06:43	54.80	54.90	54.90	0	1	2407
12:05:10	54.80	54.90	54.90	0	1	2406
12:04:45	54.80	54.90	54.90	0	2	2405
12:04:45	54.80	54.90	54.80	-0.10	1	2403
12:03:43	54.80	54.90	54.80	-0.10	1	2402
12:03:41	54.80	54.90	54.90	0	1	2401
12:02:33	54.80	54.90	54.90	0	1	2400
12:01:30	54.80	54.90	54.90	0	1	2399
12:01:30	54.80	54.90	54.90	0	1	2398
12:00:20	54.80	54.90	54.90	0	1	2397
12:00:10	54.80	54.90	54.90	0	1	2396
11:59:41	54.80	54.90	54.80	-0.10	1	2395
11:59:04	54.80	54.90	54.90	0	1	2394
11:58:14	54.80	54.90	54.90	0	3	2393
11:57:57	54.80	54.90	54.90	0	2	2390
11:56:34	54.90	55.00	54.90	0	5	2388
11:56:18	54.90	55.00	54.90	0	1	2383
11:55:51	54.90	55.00	54.90	0	2	2382
11:55:39	54.90	55.00	54.90	0	5	2380
11:54:29	54.90	55.00	54.90	0	5	2375
11:53:13	54.90	55.00	55.00	+0.10	2	2370
11:53:02	54.90	55.00	54.90	0	10	2368
11:52:40	54.80	54.90	54.90	0	2	2358
11:52:11	54.80	54.90	54.90	0	2	2356
11:50:51	54.80	54.90	54.90	0	1	2354
11:50:23	54.90	55.00	54.90	0	5	2353
11:49:49	54.90	55.00	55.00	+0.10	3	2348
11:49:46	54.90	55.00	55.00	+0.10	1	2345
11:49:34	54.90	55.00	55.00	+0.10	1	2344
11:49:04	54.90	55.00	55.00	+0.10	1	2343
11:48:42	54.90	55.00	55.00	+0.10	1	2342
11:47:43	54.90	55.00	55.00	+0.10	2	2341
11:47:33	54.90	55.00	55.00	+0.10	2	2339
11:47:31	54.80	54.90	54.90	0	7	2337
11:46:47	54.80	54.90	54.90	0	2	2330
11:46:31	54.80	54.90	54.90	0	1	2328
11:46:23	54.80	54.90	54.90	0	5	2327
11:44:52	54.80	54.90	54.90	0	1	2322
11:43:15	54.80	54.90	54.90	0	2	2321
11:43:10	54.80	54.90	54.80	-0.10	2	2319
11:43:09	54.80	54.90	54.80	-0.10	1	2317
11:42:33	54.80	54.90	54.80	-0.10	3	2316
11:41:53	54.80	54.90	54.80	-0.10	10	2313
11:41:38	54.80	54.90	54.80	-0.10	3	2303
11:41:30	54.80	54.90	54.80	-0.10	2	2300
11:41:14	54.80	54.90	54.80	-0.10	2	2298
11:40:42	54.80	54.90	54.80	-0.10	1	2296
11:39:16	54.80	54.90	54.80	-0.10	1	2295
11:39:13	54.80	54.90	54.80	-0.10	3	2294
11:38:33	54.80	54.90	54.90	0	1	2291
11:38:12	54.80	54.90	54.90	0	1	2290
11:37:45	54.80	54.90	54.90	0	5	2289
11:37:23	54.80	54.90	54.80	-0.10	1	2284
11:37:03	54.80	54.90	54.90	0	1	2283
11:36:25	54.80	54.90	54.90	0	1	2282
11:36:08	54.80	54.90	54.80	-0.10	5	2281
11:35:55	54.80	54.90	54.80	-0.10	1	2276
11:35:46	54.80	54.90	54.80	-0.10	1	2275
11:35:20	54.80	54.90	54.90	0	1	2274
11:35:01	54.80	54.90	54.90	0	1	2273
11:35:01	54.80	54.90	54.80	-0.10	2	2272
11:35:01	54.80	54.90	54.80	-0.10	15	2270
11:35:01	54.80	54.90	54.80	-0.10	5	2255
11:35:01	54.80	54.90	54.80	-0.10	3	2250
11:34:43	54.80	54.90	54.90	0	1	2247
11:34:42	54.80	54.90	54.90	0	1	2246
11:34:40	54.80	54.90	54.90	0	1	2245
11:34:25	54.80	54.90	54.90	0	3	2244
11:34:23	54.80	54.90	54.90	0	1	2241
11:33:49	54.80	54.90	54.90	0	1	2240
11:33:34	54.80	54.90	54.80	-0.10	1	2239
11:33:29	54.80	54.90	54.80	-0.10	1	2238
11:33:08	54.80	54.90	54.80	-0.10	1	2237
11:32:48	54.80	54.90	54.80	-0.10	2	2236
11:32:25	54.80	54.90	54.80	-0.10	1	2234
11:32:11	54.80	54.90	54.90	0	1	2233
11:30:28	54.90	55.00	54.90	0	1	2232
11:30:21	54.90	55.00	54.90	0	2	2231
11:30:20	54.90	55.00	54.90	0	1	2229
11:29:52	54.90	55.00	54.90	0	24	2228
11:29:52	54.90	55.00	54.90	0	2	2204
11:29:04	54.90	55.00	54.90	0	2	2202
11:28:18	54.90	55.00	54.90	0	1	2200
11:27:29	54.90	55.00	55.00	+0.10	1	2199
11:27:13	54.90	55.00	55.00	+0.10	1	2198
11:26:39	54.90	55.00	55.00	+0.10	2	2197
11:26:36	54.90	55.00	55.00	+0.10	1	2195
11:26:36	54.90	55.00	55.00	+0.10	22	2194
11:26:15	54.90	55.00	55.00	+0.10	10	2172
11:24:51	54.90	55.00	55.00	+0.10	1	2162
11:24:33	54.90	55.00	55.00	+0.10	1	2161
11:24:14	54.90	55.00	54.90	0	1	2160
11:23:58	54.90	55.00	55.00	+0.10	1	2159
11:23:19	54.90	55.00	55.00	+0.10	1	2158
11:22:15	54.90	55.00	55.00	+0.10	10	2157
11:21:02	54.90	55.00	55.00	+0.10	1	2147
11:20:56	54.90	55.00	55.00	+0.10	5	2146
11:20:50	54.90	55.00	54.90	0	2	2141
11:20:47	54.90	55.00	54.90	0	10	2139
11:20:46	54.90	55.00	54.90	0	5	2129
11:20:31	54.90	55.00	54.90	0	1	2124
11:20:18	54.90	55.00	54.90	0	2	2123
11:19:34	54.90	55.00	54.90	0	3	2121
11:19:25	54.90	55.00	54.90	0	1	2118
11:19:19	54.90	55.00	54.90	0	2	2117
11:19:14	54.90	55.00	54.90	0	2	2115
11:19:13	54.90	55.00	54.90	0	1	2113
11:19:09	54.90	55.00	54.90	0	1	2112
11:19:06	54.90	55.00	54.90	0	5	2111
11:19:04	54.90	55.00	54.90	0	6	2106
11:18:59	54.90	55.00	54.90	0	1	2100
11:18:48	54.90	55.00	54.90	0	1	2099
11:18:31	54.90	55.00	54.90	0	1	2098
11:18:19	54.90	55.00	54.90	0	4	2097
11:17:59	54.90	55.00	54.90	0	1	2093
11:17:44	54.90	55.00	54.90	0	1	2092
11:17:17	54.90	55.00	54.90	0	1	2091
11:16:56	54.90	55.00	55.00	+0.10	1	2090
11:16:51	54.90	55.00	55.00	+0.10	1	2089
11:16:15	54.90	55.00	55.00	+0.10	1	2088
11:16:04	54.90	55.00	55.00	+0.10	10	2087
11:15:27	54.90	55.00	55.00	+0.10	1	2077
11:13:21	55.00	55.10	55.00	+0.10	1	2076
11:13:03	55.00	55.10	55.00	+0.10	4	2075
11:11:56	55.00	55.10	55.00	+0.10	1	2071
11:11:43	55.00	55.10	55.00	+0.10	1	2070
11:09:47	55.00	55.10	55.00	+0.10	2	2069
11:09:35	55.00	55.10	55.00	+0.10	8	2067
11:08:39	54.90	55.00	55.00	+0.10	4	2059
11:07:43	55.00	55.10	55.00	+0.10	1	2055
11:07:05	55.00	55.10	55.00	+0.10	1	2054
11:07:05	55.00	55.10	55.00	+0.10	5	2053
11:06:33	55.00	55.10	55.00	+0.10	1	2048
11:06:23	55.00	55.10	55.10	+0.20	1	2047
11:05:47	55.00	55.10	55.10	+0.20	1	2046
11:04:47	54.90	55.00	55.00	+0.10	2	2045
11:04:47	55.00	55.10	55.00	+0.10	8	2043
11:04:18	55.00	55.10	55.00	+0.10	3	2035
11:03:22	55.00	55.10	55.00	+0.10	2	2032
11:02:47	55.00	55.10	55.00	+0.10	1	2030
11:02:29	55.00	55.10	55.00	+0.10	1	2029
11:02:01	55.00	55.10	55.00	+0.10	1	2028
11:01:52	55.00	55.10	55.00	+0.10	2	2027
11:01:35	55.00	55.10	54.90	0	4	2025
11:01:35	55.00	55.10	55.00	+0.10	1	2021
11:00:33	54.90	55.00	55.00	+0.10	2	2020
11:00:08	54.90	55.00	55.00	+0.10	1	2018
11:00:08	55.00	55.10	55.00	+0.10	4	2017
10:59:48	55.00	55.10	55.00	+0.10	1	2013
10:59:46	55.00	55.10	55.00	+0.10	1	2012
10:59:35	54.90	55.00	55.00	+0.10	1	2011
10:58:33	54.90	55.00	55.00	+0.10	7	2010
10:58:33	54.90	55.00	55.00	+0.10	1	2003
10:58:25	54.90	55.00	55.00	+0.10	5	2002
10:58:16	54.90	55.00	55.00	+0.10	1	1997
10:58:05	54.90	55.00	55.00	+0.10	10	1996
10:57:58	54.90	55.00	54.90	0	1	1986
10:57:57	54.90	55.00	55.00	+0.10	1	1985
10:57:19	54.90	55.00	55.00	+0.10	1	1984
10:57:00	54.90	55.00	55.00	+0.10	1	1983
10:56:50	54.90	55.00	54.90	0	1	1982
10:56:44	54.90	55.00	55.00	+0.10	2	1981
10:56:38	54.90	55.00	54.90	0	1	1979
10:56:18	54.90	55.00	54.90	0	1	1978
10:55:35	54.90	55.00	55.00	+0.10	10	1977
10:55:34	54.90	55.00	54.90	0	3	1967
10:54:25	54.90	55.00	55.00	+0.10	1	1964
10:54:17	54.90	55.00	55.00	+0.10	1	1963
10:53:50	54.90	55.00	55.00	+0.10	1	1962
10:53:37	54.90	55.00	55.00	+0.10	1	1961
10:53:28	54.90	55.10	54.90	0	2	1960
10:53:21	55.00	55.10	55.00	+0.10	47	1958
10:52:41	55.00	55.10	55.00	+0.10	1	1911
10:51:56	55.00	55.10	55.10	+0.20	1	1910
10:51:50	55.10	55.20	55.10	+0.20	12	1909
10:51:50	55.10	55.20	55.10	+0.20	26	1897
10:51:49	55.10	55.20	55.10	+0.20	5	1871
10:51:45	55.10	55.20	55.20	+0.30	1	1866
10:51:28	55.10	55.20	55.10	+0.20	1	1865
10:51:02	55.10	55.20	55.10	+0.20	3	1864
10:50:13	55.10	55.20	55.10	+0.20	1	1861
10:50:04	55.10	55.20	55.10	+0.20	1	1860
10:49:52	55.10	55.20	55.10	+0.20	1	1859
10:49:07	55.10	55.20	55.10	+0.20	4	1858
10:48:26	55.10	55.20	55.10	+0.20	1	1854
10:47:09	55.10	55.20	55.20	+0.30	1	1853
10:46:44	55.10	55.20	55.10	+0.20	1	1852
10:46:40	55.10	55.20	55.10	+0.20	1	1851
10:45:53	55.10	55.20	55.10	+0.20	1	1850
10:45:45	55.10	55.20	55.10	+0.20	1	1849
10:45:39	55.10	55.20	55.10	+0.20	1	1848
10:44:58	55.10	55.20	55.10	+0.20	2	1847
10:44:52	55.10	55.20	55.10	+0.20	1	1845
10:44:47	55.10	55.20	55.10	+0.20	1	1844
10:44:01	55.10	55.20	55.10	+0.20	2	1843
10:43:42	55.10	55.20	55.10	+0.20	1	1841
10:43:08	55.10	55.20	55.20	+0.30	1	1840
10:42:57	55.10	55.20	55.10	+0.20	3	1839
10:42:01	55.10	55.20	55.20	+0.30	2	1836
10:41:49	55.10	55.20	55.10	+0.20	1	1834
10:41:12	55.10	55.20	55.10	+0.20	2	1833
10:39:12	55.10	55.20	55.20	+0.30	1	1831
10:39:12	55.20	55.30	55.20	+0.30	4	1830
10:39:03	55.20	55.30	55.30	+0.40	1	1826
10:38:45	55.20	55.30	55.20	+0.30	1	1825
10:38:35	55.10	55.20	55.20	+0.30	1	1824
10:38:35	55.10	55.20	55.20	+0.30	1	1823
10:38:34	55.10	55.20	55.20	+0.30	1	1822
10:38:32	55.10	55.20	55.20	+0.30	1	1821
10:38:22	55.20	55.30	55.20	+0.30	1	1820
10:37:56	55.20	55.30	55.10	+0.20	3	1819
10:37:56	55.20	55.30	55.20	+0.30	1	1816
10:37:54	55.10	55.20	55.20	+0.30	1	1815
10:37:50	55.20	55.30	55.20	+0.30	1	1814
10:37:19	55.20	55.30	55.30	+0.40	5	1813
10:37:14	55.10	55.20	55.20	+0.30	4	1808
10:37:14	55.20	55.30	55.20	+0.30	2	1804
10:37:01	55.20	55.30	55.30	+0.40	1	1802
10:36:58	55.10	55.20	55.20	+0.30	3	1801
10:36:58	55.20	55.30	55.20	+0.30	4	1798
10:36:58	55.20	55.30	55.20	+0.30	1	1794
10:36:37	55.20	55.30	55.20	+0.30	1	1793
10:36:20	55.20	55.30	55.20	+0.30	1	1792
10:36:18	55.20	55.30	55.20	+0.30	3	1791
10:36:13	55.20	55.30	55.20	+0.30	5	1788
10:35:56	55.20	55.30	55.20	+0.30	1	1783
10:35:50	55.20	55.30	55.20	+0.30	2	1782
10:35:46	55.20	55.30	55.20	+0.30	1	1780
10:35:34	55.30	55.40	55.30	+0.40	2	1779
10:35:32	55.30	55.40	55.30	+0.40	5	1777
10:34:59	55.30	55.40	55.30	+0.40	1	1772
10:34:32	55.30	55.40	55.40	+0.50	1	1771
10:34:30	55.30	55.40	55.40	+0.50	2	1770
10:34:24	55.30	55.40	55.40	+0.50	1	1768
10:34:22	55.30	55.40	55.40	+0.50	1	1767
10:34:09	55.30	55.40	55.40	+0.50	1	1766
10:34:06	55.30	55.40	55.40	+0.50	3	1765
10:34:01	55.30	55.40	55.40	+0.50	1	1762
10:33:38	55.30	55.40	55.40	+0.50	2	1761
10:33:35	55.30	55.40	55.40	+0.50	3	1759
10:33:33	55.30	55.40	55.40	+0.50	1	1756
10:33:19	55.40	55.50	55.40	+0.50	1	1755
10:33:14	55.40	55.50	55.40	+0.50	1	1754
10:33:12	55.30	55.40	55.40	+0.50	1	1753
10:33:10	55.30	55.40	55.40	+0.50	4	1752
10:33:10	55.30	55.40	55.40	+0.50	1	1748
10:32:57	55.30	55.40	55.40	+0.50	1	1747
10:32:56	55.30	55.40	55.40	+0.50	1	1746
10:32:51	55.30	55.40	55.40	+0.50	1	1745
10:32:45	55.40	55.50	55.40	+0.50	1	1744
10:32:35	55.40	55.50	55.40	+0.50	1	1743
10:32:24	55.30	55.40	55.40	+0.50	1	1742
10:32:20	55.30	55.50	55.50	+0.60	1	1741
10:32:18	55.30	55.50	55.50	+0.60	1	1740
10:32:18	55.30	55.50	55.50	+0.60	1	1739
10:32:17	55.30	55.40	55.40	+0.50	4	1738
10:32:12	55.40	55.50	55.40	+0.50	1	1734
10:32:00	55.30	55.40	55.40	+0.50	5	1733
10:32:00	55.30	55.40	55.40	+0.50	3	1728
10:32:00	55.30	55.40	55.40	+0.50	28	1725
10:32:00	55.30	55.40	55.40	+0.50	19	1697
10:32:00	55.30	55.40	55.40	+0.50	1	1678
10:32:00	55.30	55.40	55.40	+0.50	2	1677
10:32:00	55.20	55.30	55.30	+0.40	81	1675
10:32:00	55.20	55.30	55.30	+0.40	10	1594
10:31:54	55.10	55.20	55.20	+0.30	1	1584
10:31:51	55.10	55.30	55.30	+0.40	1	1583
10:31:51	55.10	55.20	55.20	+0.30	1	1582
10:31:47	55.10	55.20	55.20	+0.30	4	1581
10:31:47	55.20	55.30	55.20	+0.30	14	1577
10:31:36	55.20	55.30	55.30	+0.40	1	1563
10:31:34	55.20	55.30	55.20	+0.30	1	1562
10:31:34	55.20	55.30	55.20	+0.30	1	1561
10:31:27	55.20	55.30	55.20	+0.30	1	1560
10:31:21	55.20	55.30	55.20	+0.30	2	1559
10:31:16	55.20	55.30	55.30	+0.40	1	1557
10:31:09	55.10	55.20	55.20	+0.30	1	1556
10:30:51	55.10	55.20	55.20	+0.30	1	1555
10:30:31	55.10	55.20	55.20	+0.30	1	1554
10:30:23	55.20	55.30	55.20	+0.30	3	1553
10:30:22	55.20	55.30	55.20	+0.30	1	1550
10:30:17	55.20	55.30	55.20	+0.30	1	1549
10:29:56	55.10	55.20	55.20	+0.30	1	1548
10:29:48	55.10	55.20	55.20	+0.30	10	1547
10:29:47	55.20	55.30	55.20	+0.30	2	1537
10:29:44	55.20	55.30	55.20	+0.30	11	1535
10:29:13	55.20	55.30	55.20	+0.30	2	1524
10:29:08	55.20	55.30	55.30	+0.40	1	1522
10:28:44	55.20	55.30	55.30	+0.40	9	1521
10:28:43	55.20	55.30	55.20	+0.30	1	1512
10:28:25	55.20	55.30	55.20	+0.30	1	1511
10:28:17	55.20	55.30	55.20	+0.30	1	1510
10:28:02	55.20	55.30	55.20	+0.30	1	1509
10:27:49	55.20	55.30	55.20	+0.30	1	1508
10:27:36	55.20	55.30	55.20	+0.30	3	1507
10:27:27	55.20	55.30	55.30	+0.40	10	1504
10:27:22	55.20	55.30	55.20	+0.30	2	1494
10:27:19	55.20	55.30	55.20	+0.30	1	1492
10:27:08	55.20	55.30	55.20	+0.30	1	1491
10:27:06	55.20	55.30	55.20	+0.30	1	1490
10:26:58	55.20	55.30	55.20	+0.30	5	1489
10:26:51	55.20	55.30	55.20	+0.30	1	1484
10:26:49	55.20	55.30	55.20	+0.30	2	1483
10:26:38	55.20	55.30	55.20	+0.30	1	1481
10:26:32	55.20	55.30	55.30	+0.40	1	1480
10:25:53	55.20	55.30	55.30	+0.40	2	1479
10:25:44	55.20	55.30	55.20	+0.30	1	1477
10:25:27	55.20	55.30	55.20	+0.30	1	1476
10:25:22	55.20	55.30	55.30	+0.40	5	1475
10:25:18	55.20	55.30	55.20	+0.30	5	1470
10:25:12	55.20	55.30	55.20	+0.30	1	1465
10:25:02	55.20	55.30	55.30	+0.40	2	1464
10:24:07	55.20	55.30	55.20	+0.30	1	1462
10:23:52	55.20	55.30	55.20	+0.30	1	1461
10:23:44	55.10	55.20	55.20	+0.30	4	1460
10:23:41	55.10	55.20	55.20	+0.30	2	1456
10:23:36	55.10	55.20	55.20	+0.30	1	1454
10:23:34	55.20	55.30	55.20	+0.30	15	1453
10:23:26	55.20	55.30	55.30	+0.40	4	1438
10:22:45	55.20	55.30	55.30	+0.40	2	1434
10:22:33	55.20	55.30	55.20	+0.30	2	1432
10:22:29	55.20	55.30	55.20	+0.30	1	1430
10:22:12	55.20	55.30	55.30	+0.40	2	1429
10:21:58	55.20	55.30	55.30	+0.40	1	1427
10:21:50	55.20	55.30	55.30	+0.40	3	1426
10:21:33	55.10	55.30	55.30	+0.40	5	1423
10:21:33	55.10	55.20	55.20	+0.30	1	1418
10:21:28	55.10	55.20	55.20	+0.30	2	1417
10:21:28	55.20	55.30	55.20	+0.30	3	1415
10:21:19	55.20	55.30	55.20	+0.30	1	1412
10:21:10	55.20	55.30	55.20	+0.30	1	1411
10:20:58	55.20	55.30	55.30	+0.40	1	1410
10:20:51	55.20	55.30	55.30	+0.40	6	1409
10:20:50	55.20	55.30	55.20	+0.30	1	1403
10:20:45	55.20	55.30	55.20	+0.30	5	1402
10:20:42	55.10	55.20	55.20	+0.30	7	1397
10:20:25	55.10	55.20	55.20	+0.30	1	1390
10:20:21	55.10	55.20	55.20	+0.30	1	1389
10:20:20	55.10	55.20	55.20	+0.30	1	1388
10:20:06	55.10	55.20	55.20	+0.30	4	1387
10:19:57	55.10	55.30	55.10	+0.20	8	1383
10:19:53	55.20	55.30	55.20	+0.30	1	1375
10:19:50	55.20	55.30	55.20	+0.30	1	1374
10:19:48	55.10	55.20	55.20	+0.30	2	1373
10:19:46	55.20	55.30	55.20	+0.30	5	1371
10:19:45	55.20	55.30	55.20	+0.30	1	1366
10:19:45	55.20	55.30	55.20	+0.30	1	1365
10:19:44	55.10	55.20	55.20	+0.30	7	1364
10:19:34	55.10	55.20	55.20	+0.30	5	1357
10:19:24	55.10	55.20	55.20	+0.30	1	1352
10:19:15	55.10	55.20	55.20	+0.30	2	1351
10:19:08	55.20	55.30	55.20	+0.30	1	1349
10:19:07	55.20	55.30	55.20	+0.30	5	1348
10:19:04	55.10	55.20	55.20	+0.30	1	1343
10:18:52	55.20	55.30	55.20	+0.30	2	1342
10:18:48	55.10	55.20	55.20	+0.30	2	1340
10:18:45	55.10	55.20	55.20	+0.30	2	1338
10:18:44	55.10	55.20	55.20	+0.30	1	1336
10:18:44	55.10	55.20	55.20	+0.30	7	1335
10:18:43	55.10	55.20	55.20	+0.30	3	1328
10:18:43	55.10	55.20	55.20	+0.30	3	1325
10:18:37	55.10	55.20	55.20	+0.30	1	1322
10:18:27	55.10	55.20	55.20	+0.30	1	1321
10:18:27	55.10	55.20	55.20	+0.30	1	1320
10:18:15	55.10	55.20	55.20	+0.30	10	1319
10:18:09	55.10	55.20	55.20	+0.30	1	1309
10:18:00	55.10	55.20	55.20	+0.30	1	1308
10:17:59	55.10	55.20	55.20	+0.30	1	1307
10:17:53	55.10	55.20	55.10	+0.20	1	1306
10:17:53	55.10	55.20	55.10	+0.20	1	1305
10:17:51	55.10	55.20	55.20	+0.30	2	1304
10:17:51	55.10	55.20	55.20	+0.30	1	1302
10:17:50	55.10	55.20	55.20	+0.30	1	1301
10:17:46	55.10	55.20	55.20	+0.30	1	1300
10:17:36	55.10	55.20	55.20	+0.30	1	1299
10:17:29	55.10	55.20	55.20	+0.30	1	1298
10:17:12	55.10	55.20	55.20	+0.30	1	1297
10:17:07	55.10	55.20	55.10	+0.20	1	1296
10:17:00	55.10	55.20	55.10	+0.20	1	1295
10:16:58	55.10	55.20	55.20	+0.30	10	1294
10:16:51	55.10	55.20	55.20	+0.30	1	1284
10:16:45	55.00	55.10	55.10	+0.20	1	1283
10:16:40	55.00	55.20	55.20	+0.30	2	1282
10:16:34	55.00	55.10	55.10	+0.20	1	1280
10:16:33	55.00	55.20	55.20	+0.30	2	1279
10:16:28	55.00	55.10	55.10	+0.20	1	1277
10:16:27	55.00	55.10	55.10	+0.20	3	1276
10:16:27	55.00	55.10	55.10	+0.20	3	1273
10:16:26	55.00	55.10	55.10	+0.20	1	1270
10:16:25	55.10	55.20	55.10	+0.20	4	1269
10:16:24	55.00	55.10	55.10	+0.20	17	1265
10:16:19	55.00	55.10	55.00	+0.10	1	1248
10:16:18	55.00	55.10	55.10	+0.20	1	1247
10:16:14	55.00	55.10	55.10	+0.20	1	1246
10:16:09	55.00	55.10	55.10	+0.20	2	1245
10:16:08	55.00	55.10	55.10	+0.20	1	1243
10:16:02	55.00	55.10	55.10	+0.20	1	1242
10:15:47	55.00	55.10	55.10	+0.20	5	1241
10:15:46	55.00	55.10	55.00	+0.10	2	1236
10:15:41	55.00	55.10	55.10	+0.20	1	1234
10:15:41	55.00	55.10	55.10	+0.20	1	1233
10:15:36	55.00	55.10	55.10	+0.20	2	1232
10:15:31	55.00	55.10	55.10	+0.20	1	1230
10:15:30	55.00	55.10	55.10	+0.20	1	1229
10:15:24	55.00	55.10	55.10	+0.20	2	1228
10:15:20	55.00	55.10	55.10	+0.20	1	1226
10:15:16	55.00	55.10	55.10	+0.20	7	1225
10:15:15	55.00	55.10	55.10	+0.20	1	1218
10:15:15	54.90	55.10	55.10	+0.20	8	1217
10:15:15	54.90	55.00	55.00	+0.10	78	1209
10:15:15	54.90	55.00	55.00	+0.10	41	1131
10:15:04	54.90	55.00	54.90	0	1	1090
10:14:50	54.90	55.00	55.00	+0.10	1	1089
10:14:50	54.90	55.00	55.00	+0.10	2	1088
10:14:48	54.90	55.00	55.00	+0.10	2	1086
10:14:48	54.90	55.00	55.00	+0.10	1	1084
10:14:45	54.90	55.00	55.00	+0.10	1	1083
10:14:32	54.90	55.00	55.00	+0.10	4	1082
10:14:11	54.90	55.00	55.00	+0.10	1	1078
10:13:53	54.90	55.00	55.00	+0.10	2	1077
10:13:46	54.90	55.00	54.90	0	1	1075
10:13:35	54.90	55.00	54.90	0	2	1074
10:13:28	54.90	55.00	54.90	0	3	1072
10:12:52	54.90	55.00	55.00	+0.10	3	1069
10:12:44	54.90	55.00	54.90	0	1	1066
10:12:10	54.90	55.00	54.90	0	1	1065
10:12:08	54.90	55.00	54.90	0	1	1064
10:11:59	54.90	55.00	55.00	+0.10	12	1063
10:11:57	54.90	55.00	55.00	+0.10	1	1051
10:11:49	54.90	55.00	54.90	0	25	1050
10:11:21	54.90	55.00	55.00	+0.10	2	1025
10:11:08	54.90	55.00	54.90	0	3	1023
10:10:59	54.90	55.00	54.90	0	1	1020
10:10:59	54.90	55.00	54.90	0	5	1019
10:10:48	54.90	55.00	54.90	0	2	1014
10:10:47	54.90	55.00	54.90	0	1	1012
10:10:31	54.90	55.00	54.90	0	2	1011
10:10:17	54.90	55.00	54.90	0	1	1009
10:10:05	54.90	55.00	54.90	0	1	1008
10:09:48	54.90	55.00	55.00	+0.10	1	1007
10:09:44	54.90	55.00	55.00	+0.10	3	1006
10:09:39	54.90	55.00	55.00	+0.10	1	1003
10:09:05	54.90	55.00	55.00	+0.10	1	1002
10:09:03	54.90	55.00	55.00	+0.10	1	1001
10:08:46	54.90	55.00	55.00	+0.10	1	1000
10:08:42	54.90	55.00	54.90	0	1	999
10:08:13	54.80	54.90	54.90	0	1	998
10:08:11	54.80	54.90	54.90	0	1	997
10:07:58	54.80	54.90	54.90	0	2	996
10:07:56	54.80	54.90	54.90	0	5	994
10:07:52	54.80	54.90	54.90	0	1	989
10:07:36	54.80	54.90	54.90	0	5	988
10:07:27	54.80	54.90	54.90	0	1	983
10:06:40	54.80	54.90	54.90	0	2	982
10:06:21	54.80	54.90	54.90	0	1	980
10:06:20	54.80	54.90	54.90	0	1	979
10:06:17	54.80	54.90	54.90	0	2	978
10:06:16	54.80	54.90	54.90	0	3	976
10:06:06	54.80	54.90	54.90	0	1	973
10:05:55	54.80	54.90	54.90	0	3	972
10:05:55	54.80	54.90	54.90	0	5	969
10:05:51	54.80	54.90	54.90	0	3	964
10:05:38	54.80	54.90	54.80	-0.10	2	961
10:05:37	54.80	54.90	54.90	0	1	959
10:05:11	54.80	54.90	54.80	-0.10	1	958
10:05:03	54.80	54.90	54.80	-0.10	1	957
10:04:43	54.70	54.80	54.80	-0.10	1	956
10:04:37	54.70	54.90	54.90	0	1	955
10:04:08	54.80	54.90	54.80	-0.10	1	954
10:04:07	54.80	54.90	54.80	-0.10	1	953
10:03:58	54.70	54.80	54.80	-0.10	41	952
10:03:52	54.70	54.80	54.70	-0.20	1	911
10:03:43	54.70	54.80	54.70	-0.20	1	910
10:03:05	54.70	54.80	54.70	-0.20	2	909
10:02:32	54.70	54.80	54.70	-0.20	3	907
10:02:30	54.60	54.70	54.70	-0.20	10	904
10:02:26	54.60	54.70	54.70	-0.20	1	894
10:01:56	54.60	54.70	54.70	-0.20	1	893
10:00:30	54.60	54.70	54.70	-0.20	1	892
09:59:34	54.60	54.70	54.60	-0.30	3	891
09:59:27	54.60	54.70	54.60	-0.30	1	888
09:57:34	54.60	54.70	54.60	-0.30	5	887
09:57:27	54.60	54.70	54.60	-0.30	1	882
09:57:20	54.60	54.70	54.70	-0.20	1	881
09:57:16	54.60	54.70	54.70	-0.20	1	880
09:57:09	54.60	54.70	54.70	-0.20	1	879
09:56:49	54.60	54.70	54.70	-0.20	1	878
09:56:45	54.60	54.70	54.70	-0.20	1	877
09:56:42	54.70	54.80	54.70	-0.20	1	876
09:56:35	54.70	54.80	54.70	-0.20	2	875
09:56:24	54.60	54.80	54.60	-0.30	5	873
09:56:23	54.60	54.80	54.80	-0.10	1	868
09:56:21	54.60	54.80	54.80	-0.10	1	867
09:56:16	54.60	54.80	54.80	-0.10	1	866
09:56:16	54.60	54.70	54.70	-0.20	11	865
09:55:48	54.60	54.70	54.60	-0.30	3	854
09:54:57	54.60	54.70	54.60	-0.30	1	851
09:54:05	54.60	54.70	54.70	-0.20	1	850
09:53:40	54.60	54.70	54.70	-0.20	1	849
09:53:14	54.60	54.70	54.70	-0.20	1	848
09:52:42	54.60	54.70	54.70	-0.20	1	847
09:52:14	54.50	54.70	54.70	-0.20	1	846
09:52:09	54.50	54.70	54.70	-0.20	10	845
09:51:34	54.50	54.70	54.70	-0.20	2	835
09:51:23	54.60	54.70	54.60	-0.30	1	833
09:51:23	54.50	54.60	54.60	-0.30	4	832
09:51:13	54.50	54.60	54.60	-0.30	1	828
09:51:05	54.50	54.60	54.60	-0.30	3	827
09:50:21	54.50	54.60	54.60	-0.30	1	824
09:50:10	54.50	54.60	54.60	-0.30	10	823
09:48:44	54.50	54.60	54.60	-0.30	2	813
09:48:42	54.50	54.60	54.50	-0.40	2	811
09:48:14	54.50	54.60	54.60	-0.30	2	809
09:46:29	54.50	54.60	54.60	-0.30	1	807
09:46:11	54.50	54.60	54.60	-0.30	1	806
09:45:59	54.50	54.60	54.60	-0.30	1	805
09:45:53	54.50	54.60	54.60	-0.30	1	804
09:45:46	54.50	54.60	54.60	-0.30	1	803
09:45:26	54.50	54.60	54.50	-0.40	5	802
09:45:24	54.50	54.60	54.50	-0.40	2	797
09:45:20	54.50	54.60	54.50	-0.40	1	795
09:44:55	54.50	54.60	54.50	-0.40	3	794
09:44:43	54.50	54.60	54.50	-0.40	1	791
09:44:16	54.50	54.60	54.60	-0.30	1	790
09:44:12	54.50	54.60	54.60	-0.30	1	789
09:43:59	54.50	54.60	54.60	-0.30	4	788
09:43:19	54.50	54.60	54.50	-0.40	1	784
09:43:12	54.40	54.50	54.50	-0.40	3	783
09:43:03	54.40	54.50	54.50	-0.40	1	780
09:42:50	54.40	54.50	54.50	-0.40	1	779
09:42:43	54.50	54.60	54.50	-0.40	1	778
09:42:32	54.40	54.50	54.50	-0.40	1	777
09:42:22	54.40	54.50	54.50	-0.40	2	776
09:41:52	54.40	54.50	54.50	-0.40	1	774
09:41:37	54.40	54.50	54.50	-0.40	1	773
09:41:34	54.40	54.50	54.50	-0.40	1	772
09:41:30	54.50	54.60	54.50	-0.40	7	771
09:41:28	54.50	54.60	54.50	-0.40	1	764
09:41:17	54.50	54.60	54.50	-0.40	1	763
09:40:56	54.50	54.60	54.50	-0.40	3	762
09:40:52	54.40	54.50	54.50	-0.40	20	759
09:40:43	54.40	54.50	54.50	-0.40	1	739
09:38:40	54.40	54.50	54.50	-0.40	1	738
09:38:40	54.40	54.50	54.50	-0.40	1	737
09:38:33	54.40	54.50	54.50	-0.40	2	736
09:38:09	54.40	54.50	54.50	-0.40	1	734
09:37:57	54.40	54.50	54.40	-0.50	1	733
09:36:45	54.40	54.50	54.40	-0.50	5	732
09:35:54	54.50	54.60	54.50	-0.40	1	727
09:35:47	54.40	54.50	54.50	-0.40	6	726
09:35:12	54.50	54.70	54.40	-0.50	9	720
09:35:12	54.50	54.70	54.50	-0.40	13	711
09:35:10	54.50	54.60	54.60	-0.30	1	698
09:35:03	54.60	54.70	54.60	-0.30	1	697
09:35:03	54.50	54.60	54.60	-0.30	12	696
09:35:02	54.40	54.50	54.50	-0.40	17	684
09:34:46	54.30	54.40	54.40	-0.50	7	667
09:34:46	54.30	54.40	54.40	-0.50	1	660
09:34:29	54.30	54.40	54.40	-0.50	2	659
09:34:08	54.30	54.40	54.30	-0.60	1	657
09:34:05	54.30	54.40	54.30	-0.60	3	656
09:33:32	54.30	54.40	54.30	-0.60	1	653
09:33:15	54.30	54.40	54.30	-0.60	1	652
09:32:27	54.30	54.40	54.30	-0.60	1	651
09:32:23	54.30	54.40	54.30	-0.60	2	650
09:31:31	54.30	54.40	54.30	-0.60	4	648
09:31:24	54.30	54.40	54.30	-0.60	1	644
09:31:14	54.30	54.40	54.30	-0.60	3	643
09:31:08	54.30	54.40	54.30	-0.60	1	640
09:31:07	54.30	54.40	54.30	-0.60	2	639
09:30:33	54.30	54.40	54.30	-0.60	5	637
09:30:21	54.30	54.40	54.30	-0.60	1	632
09:30:01	54.30	54.40	54.30	-0.60	1	631
09:29:44	54.30	54.40	54.30	-0.60	1	630
09:29:40	54.30	54.40	54.30	-0.60	4	629
09:29:39	54.30	54.40	54.30	-0.60	1	625
09:29:38	54.30	54.40	54.30	-0.60	10	624
09:29:25	54.30	54.40	54.30	-0.60	1	614
09:29:16	54.30	54.50	54.30	-0.60	1	613
09:28:58	54.30	54.40	54.40	-0.50	2	612
09:28:35	54.40	54.50	54.40	-0.50	1	610
09:28:24	54.30	54.40	54.50	-0.40	4	609
09:28:24	54.30	54.40	54.40	-0.50	4	605
09:28:22	54.40	54.50	54.40	-0.50	10	601
09:28:22	54.40	54.50	54.40	-0.50	10	591
09:27:59	54.40	54.50	54.50	-0.40	1	581
09:27:52	54.40	54.50	54.50	-0.40	2	580
09:27:45	54.40	54.50	54.50	-0.40	3	578
09:27:42	54.40	54.50	54.40	-0.50	1	575
09:27:41	54.40	54.50	54.50	-0.40	2	574
09:27:39	54.40	54.50	54.40	-0.50	2	572
09:27:26	54.40	54.50	54.50	-0.40	1	570
09:27:06	54.50	54.60	54.50	-0.40	12	569
09:27:06	54.50	54.60	54.50	-0.40	3	557
09:27:06	54.50	54.60	54.50	-0.40	3	554
09:27:06	54.50	54.60	54.50	-0.40	3	551
09:27:06	54.50	54.60	54.50	-0.40	2	548
09:27:02	54.50	54.60	54.50	-0.40	8	546
09:26:57	54.50	54.60	54.60	-0.30	1	538
09:26:56	54.50	54.60	54.60	-0.30	1	537
09:26:52	54.50	54.60	54.60	-0.30	1	536
09:26:35	54.50	54.60	54.60	-0.30	1	535
09:26:28	54.50	54.60	54.60	-0.30	3	534
09:26:26	54.50	54.60	54.60	-0.30	1	531
09:26:26	54.50	54.60	54.50	-0.40	1	530
09:26:03	54.50	54.60	54.50	-0.40	1	529
09:25:34	54.50	54.60	54.60	-0.30	1	528
09:25:27	54.50	54.60	54.60	-0.30	1	527
09:24:57	54.50	54.60	54.60	-0.30	2	526
09:24:43	54.50	54.60	54.60	-0.30	1	524
09:24:31	54.50	54.60	54.60	-0.30	1	523
09:23:45	54.50	54.60	54.60	-0.30	1	522
09:23:40	54.50	54.60	54.60	-0.30	1	521
09:23:32	54.50	54.60	54.50	-0.40	2	520
09:23:23	54.50	54.60	54.50	-0.40	1	518
09:23:06	54.50	54.60	54.50	-0.40	1	517
09:22:55	54.50	54.70	54.50	-0.40	1	516
09:22:54	54.50	54.70	54.50	-0.40	1	515
09:22:52	54.50	54.70	54.50	-0.40	8	514
09:22:43	54.50	54.70	54.50	-0.40	1	506
09:22:42	54.50	54.60	54.60	-0.30	1	505
09:22:41	54.60	54.70	54.60	-0.30	1	504
09:22:38	54.60	54.70	54.60	-0.30	1	503
09:22:25	54.60	54.70	54.60	-0.30	1	502
09:22:22	54.60	54.70	54.60	-0.30	2	501
09:21:29	54.50	54.60	54.60	-0.30	2	499
09:21:29	54.60	54.70	54.60	-0.30	4	497
09:21:13	54.60	54.70	54.60	-0.30	1	493
09:21:11	54.60	54.70	54.60	-0.30	1	492
09:21:08	54.60	54.70	54.60	-0.30	3	491
09:20:59	54.60	54.70	54.60	-0.30	1	488
09:20:44	54.60	54.70	54.60	-0.30	1	487
09:20:37	54.60	54.70	54.60	-0.30	3	486
09:20:36	54.60	54.70	54.70	-0.20	2	483
09:20:00	54.60	54.70	54.70	-0.20	1	481
09:19:43	54.60	54.70	54.60	-0.30	1	480
09:19:42	54.60	54.70	54.60	-0.30	1	479
09:19:36	54.60	54.70	54.60	-0.30	4	478
09:19:17	54.60	54.70	54.70	-0.20	1	474
09:19:02	54.60	54.70	54.70	-0.20	1	473
09:19:01	54.60	54.70	54.60	-0.30	2	472
09:18:05	54.60	54.70	54.70	-0.20	1	470
09:17:30	54.60	54.70	54.70	-0.20	1	469
09:17:16	54.60	54.70	54.70	-0.20	1	468
09:16:59	54.60	54.70	54.70	-0.20	1	467
09:16:53	54.60	54.70	54.70	-0.20	1	466
09:16:53	54.70	54.80	54.70	-0.20	2	465
09:16:33	54.70	54.80	54.70	-0.20	1	463
09:16:05	54.80	54.90	54.80	-0.10	12	462
09:15:42	54.70	54.90	54.70	-0.20	1	450
09:15:38	54.60	54.80	54.80	-0.10	5	449
09:15:38	54.60	54.80	54.80	-0.10	1	444
09:14:57	54.60	54.80	54.80	-0.10	5	443
09:14:38	54.70	54.80	54.70	-0.20	1	438
09:14:34	54.60	54.70	54.80	-0.10	4	437
09:14:34	54.60	54.70	54.70	-0.20	1	433
09:14:34	54.60	54.80	54.60	-0.30	8	432
09:14:34	54.70	54.80	54.70	-0.20	4	424
09:14:34	54.70	54.80	54.70	-0.20	4	420
09:14:34	54.70	54.80	54.70	-0.20	6	416
09:14:23	54.70	54.90	54.90	0	2	410
09:14:21	54.70	54.80	54.80	-0.10	1	408
09:14:16	54.70	54.80	54.70	-0.20	2	407
09:14:05	54.80	54.90	54.80	-0.10	5	405
09:14:05	54.80	54.90	54.80	-0.10	1	400
09:14:05	54.80	54.90	54.80	-0.10	1	399
09:14:04	54.70	54.90	54.90	0	1	398
09:13:52	54.60	54.80	54.80	-0.10	2	397
09:13:50	54.60	54.70	54.90	0	6	395
09:13:50	54.60	54.70	54.80	-0.10	7	389
09:13:50	54.60	54.70	54.70	-0.20	7	382
09:13:30	54.60	54.70	54.70	-0.20	1	375
09:13:29	54.60	54.70	54.70	-0.20	1	374
09:13:17	54.60	54.70	54.70	-0.20	1	373
09:13:11	54.60	54.70	54.60	-0.30	1	372
09:13:10	54.60	54.70	54.70	-0.20	1	371
09:13:10	54.60	54.70	54.70	-0.20	2	370
09:13:00	54.60	54.70	54.60	-0.30	1	368
09:12:44	54.70	54.80	54.70	-0.20	1	367
09:12:40	54.50	54.70	54.70	-0.20	1	366
09:12:30	54.50	54.70	54.70	-0.20	5	365
09:12:29	54.50	54.60	54.60	-0.30	2	360
09:12:29	54.60	54.70	54.60	-0.30	2	358
09:12:04	54.50	54.60	54.60	-0.30	8	356
09:12:03	54.50	54.60	54.60	-0.30	3	348
09:11:33	54.60	54.70	54.60	-0.30	3	345
09:10:56	54.60	54.70	54.60	-0.30	1	342
09:10:38	54.60	54.70	54.60	-0.30	1	341
09:10:23	54.60	54.70	54.60	-0.30	2	340
09:09:38	54.60	54.70	54.60	-0.30	1	338
09:09:36	54.60	54.70	54.70	-0.20	1	337
09:09:35	54.60	54.70	54.60	-0.30	3	336
09:09:08	54.70	54.80	54.70	-0.20	2	333
09:09:06	54.70	54.80	54.70	-0.20	1	331
09:08:48	54.60	54.80	54.80	-0.10	10	330
09:08:37	54.70	54.80	54.70	-0.20	1	320
09:08:28	54.60	54.70	54.70	-0.20	1	319
09:08:18	54.70	54.80	54.70	-0.20	1	318
09:08:00	54.70	54.80	54.70	-0.20	1	317
09:07:57	54.70	54.80	54.70	-0.20	1	316
09:07:52	54.70	54.80	54.80	-0.10	1	315
09:07:28	54.70	54.80	54.70	-0.20	1	314
09:07:24	54.60	54.70	54.70	-0.20	1	313
09:07:10	54.70	54.80	54.70	-0.20	2	312
09:06:52	54.60	54.70	54.70	-0.20	6	310
09:06:34	54.60	54.70	54.70	-0.20	1	304
09:06:25	54.60	54.70	54.70	-0.20	5	303
09:06:19	54.60	54.70	54.70	-0.20	1	298
09:06:11	54.60	54.70	54.70	-0.20	2	297
09:06:10	54.60	54.70	54.60	-0.30	1	295
09:06:01	54.60	54.70	54.60	-0.30	2	294
09:05:58	54.60	54.70	54.70	-0.20	1	292
09:05:47	54.60	54.70	54.60	-0.30	1	291
09:05:44	54.60	54.70	54.60	-0.30	1	290
09:05:41	54.60	54.70	54.60	-0.30	2	289
09:05:39	54.60	54.70	54.70	-0.20	1	287
09:05:11	54.60	54.80	54.60	-0.30	2	286
09:05:08	54.70	54.80	54.70	-0.20	3	284
09:04:56	54.50	54.70	54.70	-0.20	1	281
09:04:54	54.60	54.80	54.60	-0.30	2	280
09:04:52	54.60	54.70	54.70	-0.20	1	278
09:04:48	54.40	54.60	54.60	-0.30	2	277
09:04:48	54.40	54.60	54.60	-0.30	1	275
09:04:16	54.40	54.60	54.60	-0.30	1	274
09:04:12	54.30	54.50	54.70	-0.20	4	273
09:04:12	54.30	54.50	54.60	-0.30	3	269
09:04:12	54.30	54.50	54.50	-0.40	3	266
09:04:10	54.30	54.50	54.50	-0.40	1	263
09:03:59	54.30	54.50	54.30	-0.60	1	262
09:03:56	54.30	54.50	54.30	-0.60	1	261
09:03:46	54.30	54.50	54.30	-0.60	3	260
09:03:44	54.30	54.40	54.40	-0.50	1	257
09:03:44	54.30	54.40	54.40	-0.50	4	256
09:03:30	54.30	54.50	54.30	-0.60	1	252
09:03:24	54.30	54.50	54.30	-0.60	1	251
09:03:17	54.40	54.60	54.40	-0.50	4	250
09:03:17	54.50	54.70	54.50	-0.40	6	246
09:03:17	54.50	54.70	54.50	-0.40	3	240
09:03:17	54.50	54.70	54.50	-0.40	3	237
09:03:12	54.60	54.70	54.60	-0.30	4	234
09:03:07	54.60	54.70	54.70	-0.20	3	230
09:02:59	54.50	54.70	54.70	-0.20	1	227
09:02:58	54.60	54.70	54.60	-0.30	3	226
09:02:58	54.60	54.70	54.60	-0.30	1	223
09:02:56	54.60	54.70	54.70	-0.20	1	222
09:02:48	54.60	54.70	54.70	-0.20	1	221
09:02:46	54.70	54.80	54.70	-0.20	1	220
09:02:43	54.60	54.80	54.80	-0.10	1	219
09:02:41	54.60	54.80	54.80	-0.10	1	218
09:02:37	54.60	54.70	54.70	-0.20	2	217
09:02:36	54.60	54.70	54.60	-0.30	1	215
09:02:30	54.50	54.60	54.60	-0.30	3	214
09:02:26	54.40	54.50	54.50	-0.40	1	211
09:02:23	54.40	54.50	54.50	-0.40	1	210
09:02:23	54.50	54.60	54.50	-0.40	3	209
09:02:16	54.50	54.60	54.50	-0.40	1	206
09:02:14	54.50	54.60	54.50	-0.40	1	205
09:02:05	54.50	54.60	54.50	-0.40	1	204
09:02:04	54.40	54.50	54.50	-0.40	17	203
09:02:04	54.50	54.70	54.50	-0.40	8	186
09:02:01	54.50	54.70	54.50	-0.40	1	178
09:02:01	54.40	54.60	54.60	-0.30	1	177
09:02:01	54.40	54.60	54.60	-0.30	1	176
09:02:01	54.40	54.60	54.60	-0.30	3	175
09:02:01	54.40	54.50	54.50	-0.40	1	172
09:02:00	54.40	54.50	54.50	-0.40	1	171
09:01:52	54.50	54.60	54.50	-0.40	1	170
09:01:46	54.40	54.60	54.40	-0.50	1	169
09:01:37	54.40	54.50	54.50	-0.40	1	168
09:01:32	54.40	54.50	54.40	-0.50	2	167
09:01:31	54.30	54.40	54.40	-0.50	1	165
09:01:23	54.30	54.40	54.40	-0.50	1	164
09:01:18	54.30	54.50	54.30	-0.60	3	163
09:01:17	54.30	54.50	54.30	-0.60	2	160
09:01:11	54.30	54.50	54.30	-0.60	2	158
09:01:07	54.30	54.40	54.40	-0.50	1	156
09:01:06	54.20	54.30	54.30	-0.60	6	155
09:01:06	54.40	54.50	54.30	-0.60	16	149
09:01:06	54.40	54.50	54.40	-0.50	3	133
09:00:49	54.40	54.60	54.40	-0.50	3	130
09:00:48	54.30	54.50	54.50	-0.40	2	127
09:00:39	54.30	54.40	54.40	-0.50	1	125
09:00:38	54.20	54.30	54.30	-0.60	3	124
09:00:32	54.40	54.50	54.40	-0.50	3	121
09:00:32	54.20	54.40	54.40	-0.50	2	118
09:00:30	54.40	54.50	54.40	-0.50	1	116
09:00:24	54.20	54.50	54.50	-0.40	1	115
09:00:24	54.20	54.40	54.50	-0.40	2	114
09:00:24	54.20	54.40	54.40	-0.50	1	112
09:00:24	54.20	54.30	54.30	-0.60	2	111
09:00:23	54.30	54.40	54.30	-0.60	12	109
09:00:22	54.40	54.50	54.40	-0.50	11	97
09:00:17	54.40	54.50	54.40	-0.50	1	86
09:00:09	54.40	54.50	54.50	-0.40	1	85
09:00:06	54.50	54.60	54.50	-0.40	5	84
09:00:06	54.50	54.60	54.50	-0.40	1	79
09:00:06	--	--	54.50	-0.40	78	78

　

其他人也逛...

AirTag (2ND GENERATION) 1 PACK

ASUS 華碩 Zenfone 12 Ultra 12G+256G

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

Dyson WashG1 雙驅四刷無線洗地機

Apple iPhone 17 Pro Max (512G)

Google TV Streamer (4K)

麥當勞四塊麥克鷄塊即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy A56 5G (8G/256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

大潤發5000元即享券(餘額型)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞大麥克好禮即享券

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

戰火推高油價台塑LPG喊漲中油...

【美股盤後】收黑☆

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【歐股盤後】利空出籠收黑☆
‧春節工作天數少台塑四寶2月營...
‧中華電：滯留中東用戶國際漫遊...

加密貨幣

比特幣BTC	68315.50	-2,526.66	-3.57%
以太幣ETH	1981.65	-90.38	-4.36%
瑞波幣XRP	1.37	-0.03	-2.36%
比特幣現金BCH	450.93	-10.97	-2.38%
萊特幣LTC	53.96	-1.51	-2.72%
卡達幣ADA	0.259710	-0.01	-3.45%
波場幣TRX	0.284586	0.00	-0.20%
恆星幣XLM	0.153122	0.00	-2.32%

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。