最新[公告] 佳運:公告本公司買回庫藏股期間屆滿執行情形熱門逐顆噴印上路　一顆0.5元成本藏台灣全面洗選魔鬼細節

更新報價

統一證 (2855) 金融保險上市統一集團

51.90 ▲+0.20 +0.39% 1.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,679	51.70	5	51.90	23	51.00	52.00	50.50	51.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	51.70	51.90	51.90	+0.20	279	3679
13:24:57	51.70	51.80	51.80	+0.10	2	3400
13:24:01	51.70	51.80	51.70	0	1	3398
13:24:01	51.70	51.80	51.80	+0.10	1	3397
13:23:57	51.70	51.80	51.70	0	1	3396
13:23:30	51.70	51.80	51.70	0	1	3395
13:23:24	51.70	51.80	51.80	+0.10	1	3394
13:23:24	51.70	51.80	51.80	+0.10	3	3393
13:23:16	51.70	51.80	51.70	0	1	3390
13:23:13	51.70	51.80	51.80	+0.10	8	3389
13:22:47	51.70	51.80	51.80	+0.10	3	3381
13:22:44	51.70	51.80	51.80	+0.10	20	3378
13:22:24	51.70	51.80	51.70	0	1	3358
13:22:17	51.70	51.80	51.80	+0.10	2	3357
13:22:13	51.70	51.80	51.70	0	1	3355
13:22:10	51.70	51.80	51.80	+0.10	3	3354
13:22:00	51.70	51.80	51.80	+0.10	2	3351
13:21:33	51.70	51.80	51.80	+0.10	3	3349
13:21:14	51.70	51.80	51.80	+0.10	2	3346
13:21:00	51.70	51.80	51.70	0	1	3344
13:20:59	51.70	51.80	51.70	0	1	3343
13:20:56	51.70	51.80	51.80	+0.10	3	3342
13:20:37	51.70	51.80	51.70	0	2	3339
13:20:19	51.70	51.80	51.80	+0.10	3	3337
13:19:48	51.70	51.80	51.70	0	1	3334
13:19:42	51.70	51.80	51.70	0	1	3333
13:19:42	51.70	51.80	51.80	+0.10	3	3332
13:19:05	51.70	51.80	51.80	+0.10	3	3329
13:18:42	51.70	51.80	51.70	0	4	3326
13:18:28	51.70	51.80	51.80	+0.10	3	3322
13:18:20	51.70	51.80	51.70	0	1	3319
13:17:51	51.70	51.80	51.80	+0.10	3	3318
13:17:46	51.70	51.80	51.70	0	1	3315
13:17:14	51.70	51.80	51.80	+0.10	3	3314
13:16:54	51.60	51.70	51.70	0	1	3311
13:16:37	51.60	51.70	51.70	0	3	3310
13:16:23	51.60	51.70	51.70	0	2	3307
13:16:00	51.60	51.70	51.70	0	3	3305
13:15:42	51.60	51.70	51.70	0	2	3302
13:15:42	51.70	51.80	51.70	0	6	3300
13:15:40	51.70	51.80	51.80	+0.10	1	3294
13:15:23	51.60	51.80	51.80	+0.10	3	3293
13:14:46	51.60	51.80	51.80	+0.10	3	3290
13:14:09	51.60	51.70	51.70	0	3	3287
13:13:55	51.60	51.70	51.70	0	1	3284
13:13:33	51.60	51.70	51.70	0	1	3283
13:13:31	51.60	51.70	51.70	0	3	3282
13:12:54	51.60	51.70	51.70	0	3	3279
13:12:52	51.60	51.70	51.70	0	10	3276
13:12:17	51.60	51.70	51.70	0	3	3266
13:11:40	51.60	51.70	51.70	0	3	3263
13:11:03	51.60	51.70	51.70	0	3	3260
13:10:26	51.60	51.70	51.70	0	3	3257
13:09:49	51.60	51.70	51.70	0	3	3254
13:09:12	51.60	51.70	51.70	0	3	3251
13:08:56	51.60	51.70	51.70	0	20	3248
13:08:35	51.60	51.70	51.70	0	3	3228
13:08:15	51.60	51.70	51.60	-0.10	1	3225
13:07:58	51.60	51.70	51.70	0	3	3224
13:07:56	51.60	51.70	51.60	-0.10	3	3221
13:07:38	51.60	51.70	51.60	-0.10	5	3218
13:07:28	51.60	51.70	51.60	-0.10	50	3213
13:07:21	51.60	51.70	51.70	0	3	3163
13:06:44	51.60	51.70	51.70	0	3	3160
13:06:07	51.60	51.70	51.70	0	3	3157
13:06:07	51.60	51.70	51.70	0	1	3154
13:05:30	51.60	51.70	51.70	0	3	3153
13:04:53	51.60	51.70	51.70	0	3	3150
13:04:16	51.60	51.70	51.70	0	3	3147
13:03:39	51.60	51.70	51.70	0	3	3144
13:03:32	51.70	51.80	51.70	0	19	3141
13:03:02	51.70	51.80	51.80	+0.10	3	3122
13:02:25	51.70	51.80	51.80	+0.10	3	3119
13:02:15	51.70	51.80	51.80	+0.10	5	3116
13:01:48	51.70	51.80	51.80	+0.10	3	3111
13:01:39	51.70	51.80	51.70	0	4	3108
13:01:39	51.70	51.80	51.70	0	44	3104
13:01:11	51.70	51.80	51.80	+0.10	3	3060
13:00:45	51.70	51.80	51.70	0	13	3057
13:00:34	51.70	51.80	51.80	+0.10	3	3044
13:00:01	51.70	51.80	51.80	+0.10	1	3041
12:59:57	51.70	51.80	51.80	+0.10	3	3040
12:59:46	51.70	51.80	51.80	+0.10	1	3037
12:59:20	51.70	51.80	51.80	+0.10	3	3036
12:58:43	51.70	51.80	51.80	+0.10	3	3033
12:58:06	51.70	51.80	51.80	+0.10	3	3030
12:57:29	51.70	51.80	51.80	+0.10	3	3027
12:56:52	51.70	51.80	51.80	+0.10	1	3024
12:56:52	51.70	51.80	51.80	+0.10	3	3023
12:56:28	51.70	51.90	51.70	0	1	3020
12:56:15	51.70	51.90	51.90	+0.20	3	3019
12:55:38	51.70	51.90	51.90	+0.20	3	3016
12:55:18	51.70	51.90	51.70	0	10	3013
12:55:01	51.70	51.90	51.90	+0.20	3	3003
12:54:52	51.70	51.90	51.90	+0.20	1	3000
12:54:52	51.80	51.90	51.80	+0.10	1	2999
12:54:52	51.70	51.80	51.80	+0.10	1	2998
12:54:52	51.80	51.90	51.80	+0.10	1	2997
12:54:52	51.80	51.90	51.80	+0.10	5	2996
12:54:24	51.80	51.90	51.90	+0.20	3	2991
12:54:19	51.80	51.90	51.80	+0.10	1	2988
12:54:10	51.80	51.90	51.80	+0.10	1	2987
12:54:10	51.70	51.80	51.80	+0.10	20	2986
12:54:10	51.80	51.90	51.80	+0.10	15	2966
12:53:47	51.80	51.90	51.90	+0.20	3	2951
12:53:32	51.80	51.90	51.80	+0.10	1	2948
12:53:10	51.80	51.90	51.90	+0.20	3	2947
12:52:33	51.80	51.90	51.90	+0.20	3	2944
12:51:59	51.80	51.90	51.90	+0.20	1	2941
12:51:56	51.80	51.90	51.90	+0.20	3	2940
12:51:19	51.80	51.90	51.90	+0.20	3	2937
12:50:42	51.80	51.90	51.90	+0.20	3	2934
12:50:05	51.80	51.90	51.90	+0.20	3	2931
12:49:28	51.80	51.90	51.90	+0.20	3	2928
12:48:51	51.70	51.90	51.90	+0.20	3	2925
12:48:14	51.70	51.90	51.90	+0.20	3	2922
12:47:37	51.70	51.90	51.90	+0.20	3	2919
12:47:01	51.70	51.90	51.90	+0.20	1	2916
12:47:00	51.70	51.90	51.90	+0.20	3	2915
12:46:23	51.70	51.90	51.90	+0.20	3	2912
12:46:00	51.70	51.80	51.80	+0.10	4	2909
12:46:00	51.70	51.80	51.80	+0.10	1	2905
12:46:00	51.80	51.90	51.80	+0.10	5	2904
12:45:47	51.80	51.90	51.80	+0.10	1	2899
12:45:47	51.80	51.90	51.80	+0.10	1	2898
12:45:47	51.70	51.80	51.80	+0.10	3	2897
12:45:46	51.80	51.90	51.80	+0.10	1	2894
12:45:46	51.70	51.90	51.90	+0.20	3	2893
12:45:45	51.70	51.80	51.80	+0.10	5	2890
12:45:41	51.70	51.80	51.80	+0.10	1	2885
12:45:30	51.70	51.80	51.80	+0.10	9	2884
12:45:16	51.70	51.80	51.80	+0.10	1	2875
12:45:09	51.70	51.80	51.80	+0.10	1	2874
12:45:09	51.70	51.80	51.80	+0.10	3	2873
12:45:06	51.70	51.80	51.80	+0.10	1	2870
12:45:00	51.80	51.90	51.80	+0.10	1	2869
12:45:00	51.80	51.90	51.80	+0.10	1	2868
12:45:00	51.70	51.80	51.80	+0.10	2	2867
12:45:00	51.80	51.90	51.80	+0.10	3	2865
12:44:50	51.80	51.90	51.80	+0.10	1	2862
12:44:50	51.80	51.90	51.80	+0.10	1	2861
12:44:50	51.80	51.90	51.80	+0.10	5	2860
12:44:32	51.80	51.90	51.90	+0.20	3	2855
12:43:59	51.80	51.90	51.80	+0.10	2	2852
12:43:58	51.80	51.90	51.80	+0.10	1	2850
12:43:56	51.80	51.90	51.90	+0.20	1	2849
12:43:55	51.80	51.90	51.90	+0.20	3	2848
12:43:19	51.80	51.90	51.90	+0.20	3	2845
12:42:42	51.80	51.90	51.90	+0.20	3	2842
12:42:33	51.80	51.90	51.80	+0.10	1	2839
12:42:05	51.80	51.90	51.80	+0.10	17	2838
12:42:05	51.80	51.90	51.90	+0.20	3	2821
12:41:28	51.80	51.90	51.90	+0.20	3	2818
12:40:51	51.80	51.90	51.90	+0.20	3	2815
12:40:45	51.80	51.90	51.80	+0.10	2	2812
12:40:39	51.80	51.90	51.80	+0.10	2	2810
12:40:28	51.80	51.90	51.90	+0.20	1	2808
12:40:14	51.80	51.90	51.90	+0.20	3	2807
12:39:45	51.80	51.90	51.90	+0.20	2	2804
12:39:37	51.80	51.90	51.90	+0.20	3	2802
12:39:00	51.80	51.90	51.90	+0.20	3	2799
12:38:23	51.80	51.90	51.90	+0.20	3	2796
12:37:46	51.80	51.90	51.90	+0.20	3	2793
12:37:23	51.80	51.90	51.80	+0.10	1	2790
12:37:17	51.80	51.90	51.80	+0.10	1	2789
12:37:09	51.80	51.90	51.90	+0.20	3	2788
12:36:32	51.80	51.90	51.90	+0.20	3	2785
12:36:00	51.80	51.90	51.80	+0.10	7	2782
12:35:55	51.80	51.90	51.90	+0.20	3	2775
12:35:54	51.80	51.90	51.90	+0.20	1	2772
12:35:18	51.80	51.90	51.90	+0.20	3	2771
12:35:06	51.80	51.90	51.90	+0.20	1	2768
12:34:41	51.80	51.90	51.90	+0.20	3	2767
12:34:04	51.80	51.90	51.90	+0.20	3	2764
12:33:37	51.80	51.90	51.80	+0.10	1	2761
12:33:27	51.80	51.90	51.90	+0.20	3	2760
12:32:50	51.80	51.90	51.90	+0.20	3	2757
12:32:13	51.80	51.90	51.90	+0.20	3	2754
12:31:36	51.80	51.90	51.90	+0.20	3	2751
12:30:59	51.70	51.90	51.90	+0.20	3	2748
12:30:41	51.80	51.90	51.80	+0.10	6	2745
12:30:23	51.80	51.90	51.80	+0.10	1	2739
12:30:22	51.80	51.90	51.90	+0.20	3	2738
12:30:02	51.80	51.90	51.80	+0.10	1	2735
12:29:48	51.80	51.90	51.80	+0.10	1	2734
12:29:45	51.80	51.90	51.90	+0.20	3	2733
12:29:26	51.80	51.90	51.80	+0.10	1	2730
12:29:16	51.80	51.90	51.80	+0.10	2	2729
12:29:16	51.80	51.90	51.80	+0.10	10	2727
12:29:08	51.80	51.90	51.90	+0.20	3	2717
12:28:34	51.80	51.90	51.90	+0.20	3	2714
12:28:31	51.80	51.90	51.90	+0.20	3	2711
12:27:54	51.80	51.90	51.90	+0.20	3	2708
12:27:51	51.80	51.90	51.90	+0.20	1	2705
12:27:23	51.80	51.90	51.80	+0.10	10	2704
12:27:17	51.80	51.90	51.90	+0.20	3	2694
12:26:40	51.80	51.90	51.90	+0.20	3	2691
12:26:03	51.80	51.90	51.90	+0.20	3	2688
12:25:26	51.80	51.90	51.90	+0.20	3	2685
12:24:49	51.70	51.90	51.90	+0.20	3	2682
12:24:46	51.80	51.90	51.80	+0.10	13	2679
12:24:12	51.80	51.90	51.90	+0.20	3	2666
12:23:35	51.80	51.90	51.90	+0.20	3	2663
12:22:58	51.70	51.90	51.90	+0.20	3	2660
12:22:20	51.70	51.90	51.90	+0.20	3	2657
12:21:43	51.70	51.90	51.90	+0.20	3	2654
12:21:31	51.80	51.90	51.80	+0.10	13	2651
12:21:06	51.80	51.90	51.90	+0.20	3	2638
12:20:29	51.80	51.90	51.90	+0.20	3	2635
12:19:54	51.80	51.90	51.80	+0.10	3	2632
12:19:53	51.70	51.90	51.90	+0.20	3	2629
12:19:49	51.70	51.80	51.80	+0.10	3	2626
12:19:49	51.70	51.80	51.80	+0.10	1	2623
12:19:49	51.70	51.80	51.80	+0.10	1	2622
12:19:37	51.70	51.80	51.70	0	1	2621
12:19:20	51.70	51.80	51.70	0	1	2620
12:19:16	51.70	51.80	51.80	+0.10	3	2619
12:18:46	51.80	51.90	51.80	+0.10	24	2616
12:18:38	51.80	51.90	51.90	+0.20	3	2592
12:18:01	51.80	51.90	51.90	+0.20	3	2589
12:17:52	51.80	51.90	51.80	+0.10	1	2586
12:17:25	51.80	51.90	51.90	+0.20	3	2585
12:17:12	51.80	51.90	51.90	+0.20	1	2582
12:16:47	51.80	51.90	51.90	+0.20	3	2581
12:16:11	51.80	51.90	51.90	+0.20	3	2578
12:15:34	51.80	51.90	51.90	+0.20	3	2575
12:14:57	51.80	51.90	51.90	+0.20	3	2572
12:14:20	51.80	51.90	51.90	+0.20	3	2569
12:13:43	51.80	51.90	51.90	+0.20	3	2566
12:13:33	51.80	51.90	51.90	+0.20	4	2563
12:13:05	51.80	51.90	51.90	+0.20	3	2559
12:12:28	51.80	51.90	51.90	+0.20	3	2556
12:11:51	51.80	51.90	51.90	+0.20	3	2553
12:11:46	51.80	51.90	51.90	+0.20	1	2550
12:11:31	51.90	52.00	51.90	+0.20	1	2549
12:11:23	51.80	52.00	52.00	+0.30	14	2548
12:11:14	51.80	52.00	52.00	+0.30	3	2534
12:10:46	51.80	52.00	52.00	+0.30	1	2531
12:10:37	51.80	52.00	52.00	+0.30	3	2530
12:10:00	51.80	52.00	52.00	+0.30	3	2527
12:09:23	51.80	51.90	52.00	+0.30	2	2524
12:09:23	51.80	51.90	51.90	+0.20	1	2522
12:08:46	51.80	51.90	51.90	+0.20	3	2521
12:08:09	51.80	51.90	51.90	+0.20	3	2518
12:07:32	51.80	52.00	52.00	+0.30	3	2515
12:07:30	51.90	52.00	51.90	+0.20	1	2512
12:07:00	51.90	52.00	51.80	+0.10	1	2511
12:07:00	51.90	52.00	51.90	+0.20	14	2510
12:06:55	51.90	52.00	52.00	+0.30	3	2496
12:06:29	51.90	52.00	51.90	+0.20	2	2493
12:06:18	51.90	52.00	52.00	+0.30	3	2491
12:06:12	51.90	52.00	51.90	+0.20	1	2488
12:06:11	51.90	52.00	52.00	+0.30	28	2487
12:05:53	51.90	52.00	52.00	+0.30	1	2459
12:05:41	51.90	52.00	52.00	+0.30	3	2458
12:05:04	51.80	52.00	52.00	+0.30	3	2455
12:04:52	51.80	52.00	52.00	+0.30	1	2452
12:04:27	51.80	51.90	52.00	+0.30	1	2451
12:04:27	51.80	51.90	51.90	+0.20	2	2450
12:04:10	51.80	51.90	51.90	+0.20	3	2448
12:04:04	51.80	51.90	51.90	+0.20	5	2445
12:04:04	51.80	51.90	51.90	+0.20	1	2440
12:03:50	51.80	51.90	51.90	+0.20	3	2439
12:03:44	51.80	51.90	51.90	+0.20	1	2436
12:03:13	51.80	51.90	51.90	+0.20	3	2435
12:02:36	51.80	51.90	51.90	+0.20	3	2432
12:01:59	51.80	51.90	51.90	+0.20	3	2429
12:01:56	51.80	51.90	51.80	+0.10	5	2426
12:01:31	51.80	51.90	51.80	+0.10	1	2421
12:01:22	51.80	51.90	51.90	+0.20	3	2420
12:00:57	51.80	51.90	51.90	+0.20	3	2417
12:00:45	51.80	51.90	51.90	+0.20	3	2414
12:00:08	51.70	51.80	51.80	+0.10	4	2411
12:00:08	51.70	51.80	51.80	+0.10	3	2407
12:00:08	51.70	51.80	51.80	+0.10	5	2404
12:00:06	51.70	51.80	51.80	+0.10	6	2399
12:00:04	51.70	51.80	51.80	+0.10	6	2393
11:59:50	51.70	51.80	51.70	0	3	2387
11:59:48	51.70	51.80	51.80	+0.10	1	2384
11:59:31	51.70	51.80	51.80	+0.10	3	2383
11:58:54	51.60	51.70	51.70	0	2	2380
11:58:54	51.60	51.70	51.70	0	6	2378
11:58:54	51.60	51.70	51.70	0	3	2372
11:58:54	51.60	51.70	51.70	0	4	2369
11:58:54	51.60	51.70	51.70	0	3	2365
11:58:26	51.60	51.70	51.70	0	1	2362
11:58:23	51.60	51.70	51.60	-0.10	2	2361
11:58:17	51.60	51.70	51.70	0	3	2359
11:57:40	51.60	51.70	51.70	0	3	2356
11:57:03	51.60	51.70	51.70	0	3	2353
11:56:53	51.60	51.70	51.70	0	1	2350
11:56:26	51.60	51.70	51.70	0	3	2349
11:55:49	51.60	51.70	51.70	0	3	2346
11:55:41	51.60	51.70	51.70	0	1	2343
11:55:31	51.60	51.70	51.70	0	1	2342
11:55:12	51.60	51.70	51.70	0	3	2341
11:54:41	51.50	51.60	51.60	-0.10	35	2338
11:54:41	51.50	51.60	51.60	-0.10	14	2303
11:54:35	51.50	51.60	51.60	-0.10	3	2289
11:53:58	51.50	51.60	51.60	-0.10	3	2286
11:53:57	51.50	51.60	51.60	-0.10	1	2283
11:53:21	51.50	51.60	51.60	-0.10	3	2282
11:52:44	51.50	51.60	51.60	-0.10	3	2279
11:52:35	51.50	51.60	51.60	-0.10	1	2276
11:52:07	51.40	51.60	51.60	-0.10	3	2275
11:51:30	51.40	51.60	51.60	-0.10	3	2272
11:51:02	51.40	51.60	51.60	-0.10	1	2269
11:50:53	51.40	51.60	51.60	-0.10	3	2268
11:50:16	51.40	51.50	51.60	-0.10	1	2265
11:50:16	51.40	51.50	51.50	-0.20	2	2264
11:49:40	51.40	51.50	51.50	-0.20	1	2262
11:49:39	51.40	51.50	51.50	-0.20	3	2261
11:49:13	51.40	51.50	51.50	-0.20	2	2258
11:49:02	51.30	51.50	51.50	-0.20	3	2256
11:48:49	51.40	51.60	51.40	-0.30	20	2253
11:48:25	51.40	51.60	51.60	-0.10	3	2233
11:48:07	51.40	51.60	51.60	-0.10	1	2230
11:47:48	51.40	51.60	51.60	-0.10	3	2229
11:47:47	51.40	51.50	51.50	-0.20	3	2226
11:47:47	51.50	51.60	51.50	-0.20	7	2223
11:47:44	51.50	51.60	51.50	-0.20	1	2216
11:47:39	51.50	51.60	51.60	-0.10	1	2215
11:47:11	51.50	51.60	51.60	-0.10	3	2214
11:46:45	51.50	51.60	51.60	-0.10	1	2211
11:46:34	51.50	51.60	51.60	-0.10	3	2210
11:45:57	51.40	51.60	51.60	-0.10	3	2207
11:45:20	51.40	51.60	51.60	-0.10	3	2204
11:45:11	51.50	51.60	51.60	-0.10	1	2201
11:45:04	51.50	51.60	51.50	-0.20	1	2200
11:45:03	51.40	51.50	51.50	-0.20	5	2199
11:45:01	51.40	51.50	51.50	-0.20	6	2194
11:44:43	51.40	51.50	51.50	-0.20	3	2188
11:44:43	51.50	51.60	51.50	-0.20	8	2185
11:44:20	51.50	51.60	51.50	-0.20	4	2177
11:44:06	51.50	51.60	51.60	-0.10	3	2173
11:43:50	51.50	51.60	51.60	-0.10	1	2170
11:43:41	51.40	51.50	51.50	-0.20	3	2169
11:43:39	51.50	51.60	51.50	-0.20	1	2166
11:43:36	51.50	51.60	51.50	-0.20	1	2165
11:43:35	51.40	51.50	51.50	-0.20	3	2164
11:43:30	51.40	51.50	51.50	-0.20	3	2161
11:42:58	51.40	51.50	51.50	-0.20	2	2158
11:42:57	51.50	51.60	51.50	-0.20	13	2156
11:42:53	51.50	51.60	51.60	-0.10	3	2143
11:42:16	51.50	51.60	51.60	-0.10	1	2140
11:42:16	51.50	51.60	51.60	-0.10	3	2139
11:41:39	51.50	51.60	51.60	-0.10	3	2136
11:41:02	51.50	51.60	51.60	-0.10	3	2133
11:40:54	51.50	51.60	51.60	-0.10	1	2130
11:40:25	51.50	51.60	51.60	-0.10	3	2129
11:39:48	51.50	51.60	51.60	-0.10	3	2126
11:39:37	51.40	51.60	51.60	-0.10	23	2123
11:39:36	51.40	51.60	51.60	-0.10	1	2100
11:39:33	51.40	51.60	51.60	-0.10	1	2099
11:39:11	51.40	51.50	51.50	-0.20	3	2098
11:38:34	51.40	51.50	51.60	-0.10	2	2095
11:38:34	51.40	51.50	51.50	-0.20	1	2093
11:37:59	51.40	51.60	51.60	-0.10	1	2092
11:37:57	51.40	51.50	51.60	-0.10	2	2091
11:37:57	51.40	51.50	51.50	-0.20	1	2089
11:37:20	51.40	51.50	51.60	-0.10	2	2088
11:37:20	51.40	51.50	51.50	-0.20	1	2086
11:36:43	51.40	51.60	51.60	-0.10	3	2085
11:36:37	51.40	51.50	51.50	-0.20	1	2082
11:36:06	51.40	51.50	51.60	-0.10	2	2081
11:36:06	51.40	51.50	51.50	-0.20	1	2079
11:35:29	51.40	51.60	51.60	-0.10	3	2078
11:35:12	51.50	51.60	51.50	-0.20	2	2075
11:35:04	51.40	51.60	51.60	-0.10	1	2073
11:34:52	51.40	51.50	51.60	-0.10	1	2072
11:34:52	51.40	51.50	51.50	-0.20	2	2071
11:34:15	51.40	51.60	51.60	-0.10	3	2069
11:34:04	51.40	51.50	51.50	-0.20	2	2066
11:33:42	51.40	51.60	51.60	-0.10	1	2064
11:33:38	51.40	51.50	51.50	-0.20	3	2063
11:33:01	51.40	51.50	51.60	-0.10	1	2060
11:33:01	51.40	51.50	51.50	-0.20	2	2059
11:32:47	51.40	51.50	51.40	-0.30	1	2057
11:32:41	51.40	51.50	51.50	-0.20	10	2056
11:32:24	51.40	51.50	51.50	-0.20	3	2046
11:32:08	51.40	51.50	51.50	-0.20	1	2043
11:31:47	51.40	51.50	51.50	-0.20	3	2042
11:31:34	51.40	51.50	51.50	-0.20	1	2039
11:31:10	51.40	51.50	51.50	-0.20	3	2038
11:30:47	51.40	51.50	51.50	-0.20	1	2035
11:30:33	51.40	51.50	51.40	-0.30	2	2034
11:30:33	51.40	51.50	51.50	-0.20	3	2032
11:29:56	51.40	51.50	51.50	-0.20	3	2029
11:29:36	51.40	51.50	51.50	-0.20	12	2026
11:29:19	51.30	51.50	51.50	-0.20	3	2014
11:29:13	51.30	51.40	51.40	-0.30	1	2011
11:28:42	51.30	51.40	51.40	-0.30	3	2010
11:28:21	51.30	51.40	51.40	-0.30	1	2007
11:28:05	51.30	51.40	51.40	-0.30	1	2006
11:28:05	51.30	51.40	51.40	-0.30	3	2005
11:27:51	51.30	51.40	51.40	-0.30	1	2002
11:27:28	51.30	51.40	51.40	-0.30	3	2001
11:26:51	51.30	51.40	51.40	-0.30	3	1998
11:26:18	51.30	51.40	51.40	-0.30	1	1995
11:26:14	51.30	51.40	51.30	-0.40	2	1994
11:26:14	51.20	51.30	51.30	-0.40	4	1992
11:26:14	51.20	51.30	51.30	-0.40	1	1988
11:26:14	51.20	51.30	51.30	-0.40	3	1987
11:25:37	51.20	51.30	51.30	-0.40	3	1984
11:25:00	51.20	51.30	51.30	-0.40	3	1981
11:24:56	51.20	51.30	51.30	-0.40	1	1978
11:24:39	51.20	51.30	51.30	-0.40	1	1977
11:24:23	51.20	51.30	51.30	-0.40	3	1976
11:24:00	51.20	51.30	51.20	-0.50	1	1973
11:23:46	51.20	51.30	51.30	-0.40	3	1972
11:23:31	51.20	51.30	51.30	-0.40	1	1969
11:23:23	51.20	51.30	51.30	-0.40	1	1968
11:23:09	51.20	51.30	51.30	-0.40	3	1967
11:22:43	51.20	51.30	51.30	-0.40	2	1964
11:22:32	51.20	51.30	51.30	-0.40	3	1962
11:22:01	51.20	51.30	51.30	-0.40	1	1959
11:21:55	51.20	51.30	51.30	-0.40	3	1958
11:21:18	51.20	51.30	51.30	-0.40	3	1955
11:20:41	51.20	51.30	51.30	-0.40	4	1952
11:20:41	51.20	51.30	51.30	-0.40	5	1948
11:20:41	51.20	51.30	51.30	-0.40	3	1943
11:20:40	51.20	51.30	51.30	-0.40	1	1940
11:20:40	51.20	51.30	51.30	-0.40	3	1939
11:20:40	51.20	51.30	51.30	-0.40	3	1936
11:20:40	51.20	51.30	51.30	-0.40	1	1933
11:20:39	51.20	51.30	51.30	-0.40	1	1932
11:20:39	51.20	51.30	51.30	-0.40	1	1931
11:20:39	51.20	51.30	51.30	-0.40	1	1930
11:20:18	51.10	51.20	51.20	-0.50	35	1929
11:20:03	51.10	51.20	51.20	-0.50	3	1894
11:19:26	51.10	51.20	51.20	-0.50	3	1891
11:19:13	51.10	51.20	51.10	-0.60	1	1888
11:19:06	51.10	51.20	51.20	-0.50	1	1887
11:18:49	51.10	51.20	51.20	-0.50	3	1886
11:18:12	51.10	51.20	51.20	-0.50	3	1883
11:17:49	51.10	51.20	51.10	-0.60	2	1880
11:17:44	51.10	51.20	51.20	-0.50	1	1878
11:17:35	51.10	51.20	51.20	-0.50	3	1877
11:16:59	51.10	51.20	51.20	-0.50	3	1874
11:16:22	51.10	51.20	51.20	-0.50	3	1871
11:16:10	51.10	51.20	51.20	-0.50	1	1868
11:15:44	51.10	51.20	51.20	-0.50	3	1867
11:15:29	51.10	51.20	51.20	-0.50	1	1864
11:15:27	51.10	51.20	51.10	-0.60	2	1863
11:15:07	51.10	51.20	51.20	-0.50	3	1861
11:14:48	51.10	51.20	51.20	-0.50	1	1858
11:14:45	51.10	51.20	51.20	-0.50	1	1857
11:14:39	51.20	51.30	51.20	-0.50	1	1856
11:14:35	51.20	51.30	51.30	-0.40	1	1855
11:14:34	51.20	51.30	51.20	-0.50	10	1854
11:14:30	51.20	51.30	51.30	-0.40	3	1844
11:13:53	51.20	51.30	51.30	-0.40	3	1841
11:13:41	51.20	51.30	51.20	-0.50	2	1838
11:13:37	51.20	51.30	51.20	-0.50	1	1836
11:13:29	51.20	51.30	51.30	-0.40	3	1835
11:13:16	51.20	51.30	51.30	-0.40	3	1832
11:13:16	51.20	51.30	51.30	-0.40	1	1829
11:12:39	51.20	51.30	51.30	-0.40	3	1828
11:12:02	51.20	51.30	51.30	-0.40	3	1825
11:11:53	51.20	51.30	51.30	-0.40	1	1822
11:11:49	51.20	51.30	51.30	-0.40	5	1821
11:11:25	51.20	51.30	51.30	-0.40	3	1816
11:11:20	51.20	51.30	51.30	-0.40	6	1813
11:10:50	51.20	51.30	51.20	-0.50	1	1807
11:10:48	51.10	51.20	51.20	-0.50	3	1806
11:10:48	51.10	51.20	51.20	-0.50	3	1803
11:10:20	51.10	51.20	51.20	-0.50	1	1800
11:10:11	51.10	51.20	51.20	-0.50	3	1799
11:09:34	51.10	51.20	51.20	-0.50	3	1796
11:09:24	51.10	51.20	51.10	-0.60	4	1793
11:09:00	51.10	51.20	51.20	-0.50	1	1789
11:08:57	51.10	51.20	51.20	-0.50	3	1788
11:08:20	51.10	51.20	51.20	-0.50	3	1785
11:07:43	51.10	51.20	51.20	-0.50	3	1782
11:07:26	51.10	51.20	51.20	-0.50	1	1779
11:07:24	51.10	51.20	51.20	-0.50	1	1778
11:07:06	51.10	51.20	51.20	-0.50	3	1777
11:06:29	51.10	51.20	51.20	-0.50	1	1774
11:06:29	51.10	51.20	51.20	-0.50	3	1773
11:06:03	51.10	51.20	51.20	-0.50	1	1770
11:05:52	51.10	51.20	51.20	-0.50	3	1769
11:05:15	51.10	51.20	51.20	-0.50	3	1766
11:04:38	51.10	51.20	51.20	-0.50	3	1763
11:04:29	51.10	51.20	51.20	-0.50	1	1760
11:04:01	51.10	51.20	51.20	-0.50	3	1759
11:03:24	51.10	51.20	51.20	-0.50	3	1756
11:03:07	51.10	51.20	51.20	-0.50	1	1753
11:03:01	51.00	51.10	51.10	-0.60	17	1752
11:02:47	51.00	51.10	51.10	-0.60	3	1735
11:02:46	51.00	51.10	51.10	-0.60	1	1732
11:02:10	51.00	51.10	51.10	-0.60	3	1731
11:01:33	51.00	51.10	51.10	-0.60	3	1728
11:00:56	51.00	51.10	51.10	-0.60	3	1725
11:00:19	51.00	51.10	51.10	-0.60	3	1722
11:00:13	51.00	51.10	51.00	-0.70	1	1719
10:59:42	51.00	51.10	51.10	-0.60	3	1718
10:59:24	51.00	51.10	51.10	-0.60	1	1715
10:59:05	51.00	51.10	51.10	-0.60	3	1714
10:58:28	50.90	51.10	51.10	-0.60	3	1711
10:57:51	50.90	51.10	51.10	-0.60	3	1708
10:57:14	50.90	51.10	51.10	-0.60	3	1705
10:57:04	50.90	51.10	51.10	-0.60	1	1702
10:56:53	51.00	51.10	51.00	-0.70	19	1701
10:56:37	51.00	51.20	51.20	-0.50	3	1682
10:56:05	51.00	51.20	51.20	-0.50	1	1679
10:56:00	51.00	51.10	51.20	-0.50	1	1678
10:56:00	51.00	51.10	51.10	-0.60	2	1677
10:55:59	51.10	51.20	51.10	-0.60	8	1675
10:55:23	51.00	51.20	51.20	-0.50	3	1667
10:54:53	51.10	51.20	51.10	-0.60	1	1664
10:54:46	51.00	51.20	51.20	-0.50	3	1663
10:54:09	51.00	51.20	51.20	-0.50	3	1660
10:53:36	51.00	51.20	51.00	-0.70	1	1657
10:53:32	51.00	51.20	51.20	-0.50	3	1656
10:53:20	51.10	51.20	51.10	-0.60	1	1653
10:52:55	51.00	51.20	51.20	-0.50	3	1652
10:52:18	51.00	51.10	51.20	-0.50	1	1649
10:52:18	51.00	51.10	51.10	-0.60	2	1648
10:51:41	51.00	51.10	51.10	-0.60	3	1646
10:51:21	51.00	51.10	51.10	-0.60	1	1643
10:51:04	51.00	51.10	51.10	-0.60	3	1642
10:50:27	51.00	51.10	51.10	-0.60	3	1639
10:49:51	51.00	51.10	51.10	-0.60	3	1636
10:49:14	51.00	51.10	51.10	-0.60	3	1633
10:48:37	51.00	51.10	51.10	-0.60	3	1630
10:48:31	51.00	51.10	51.00	-0.70	2	1627
10:48:01	51.00	51.10	51.10	-0.60	3	1625
10:47:25	51.00	51.10	51.10	-0.60	3	1622
10:46:49	51.00	51.10	51.10	-0.60	3	1619
10:46:13	51.00	51.10	51.10	-0.60	3	1616
10:45:43	51.10	51.20	51.10	-0.60	2	1613
10:45:37	51.00	51.10	51.10	-0.60	3	1611
10:45:01	51.00	51.10	51.10	-0.60	3	1608
10:44:31	51.00	51.10	51.00	-0.70	3	1605
10:44:25	51.00	51.10	51.10	-0.60	3	1602
10:43:49	51.00	51.10	51.10	-0.60	3	1599
10:43:19	51.00	51.10	51.10	-0.60	1	1596
10:43:13	51.00	51.20	51.20	-0.50	3	1595
10:42:37	51.00	51.10	51.10	-0.60	3	1592
10:42:01	51.00	51.10	51.10	-0.60	3	1589
10:41:40	51.10	51.20	51.10	-0.60	1	1586
10:41:40	51.00	51.10	51.10	-0.60	1	1585
10:41:33	51.10	51.20	51.10	-0.60	1	1584
10:41:33	51.00	51.10	51.10	-0.60	1	1583
10:41:25	50.90	51.10	51.10	-0.60	3	1582
10:41:24	50.90	51.00	51.10	-0.60	1	1579
10:41:24	50.90	51.00	51.00	-0.70	1	1578
10:41:23	51.00	51.10	51.00	-0.70	1	1577
10:40:49	50.90	51.10	51.10	-0.60	3	1576
10:40:13	50.90	51.10	51.10	-0.60	3	1573
10:39:37	50.90	51.00	51.10	-0.60	2	1570
10:39:37	50.90	51.00	51.00	-0.70	1	1568
10:39:36	50.90	51.00	51.00	-0.70	3	1567
10:39:25	50.90	51.00	51.00	-0.70	1	1564
10:39:01	50.90	51.00	51.00	-0.70	3	1563
10:38:50	50.90	51.00	51.00	-0.70	1	1560
10:38:25	50.90	51.00	51.00	-0.70	3	1559
10:37:53	50.90	51.00	51.00	-0.70	1	1556
10:37:49	50.90	51.00	51.00	-0.70	3	1555
10:37:13	50.90	51.10	51.10	-0.60	3	1552
10:37:09	51.00	51.10	51.00	-0.70	1	1549
10:37:08	51.00	51.10	51.00	-0.70	1	1548
10:37:08	51.00	51.10	51.00	-0.70	1	1547
10:36:56	51.00	51.20	51.00	-0.70	11	1546
10:36:37	51.00	51.20	51.20	-0.50	3	1535
10:36:01	51.00	51.10	51.20	-0.50	1	1532
10:36:01	51.00	51.10	51.10	-0.60	2	1531
10:35:25	51.00	51.20	51.20	-0.50	3	1529
10:35:16	51.00	51.20	51.20	-0.50	1	1526
10:34:49	51.00	51.20	51.20	-0.50	3	1525
10:34:13	51.00	51.20	51.20	-0.50	3	1522
10:33:37	51.00	51.10	51.20	-0.50	1	1519
10:33:37	51.00	51.10	51.10	-0.60	2	1518
10:33:01	51.00	51.10	51.10	-0.60	3	1516
10:33:00	50.90	51.00	51.00	-0.70	7	1513
10:32:25	50.90	51.10	51.10	-0.60	3	1506
10:31:55	51.00	51.10	51.00	-0.70	2	1503
10:31:49	51.00	51.10	51.10	-0.60	3	1501
10:31:13	51.00	51.10	51.10	-0.60	3	1498
10:31:04	51.00	51.10	51.00	-0.70	2	1495
10:31:00	51.00	51.10	51.00	-0.70	1	1493
10:31:00	50.90	51.00	51.00	-0.70	2	1492
10:30:38	50.90	51.00	51.00	-0.70	1	1490
10:30:37	50.90	51.00	51.00	-0.70	3	1489
10:30:01	50.90	51.00	51.00	-0.70	3	1486
10:29:25	50.90	51.00	51.00	-0.70	3	1483
10:28:48	50.90	51.00	51.10	-0.60	1	1480
10:28:48	50.90	51.00	51.00	-0.70	2	1479
10:28:21	51.00	51.10	51.00	-0.70	5	1477
10:28:17	51.00	51.10	51.00	-0.70	1	1472
10:28:12	51.00	51.10	51.10	-0.60	3	1471
10:27:36	51.00	51.10	51.10	-0.60	3	1468
10:27:14	51.00	51.10	51.10	-0.60	1	1465
10:27:08	51.00	51.10	51.10	-0.60	2	1464
10:27:05	51.00	51.10	51.10	-0.60	1	1462
10:27:00	51.00	51.10	51.10	-0.60	3	1461
10:26:24	51.00	51.10	51.10	-0.60	3	1458
10:25:49	51.00	51.10	51.10	-0.60	3	1455
10:25:16	51.00	51.10	51.00	-0.70	1	1452
10:25:13	51.00	51.10	51.10	-0.60	3	1451
10:24:47	51.10	51.20	51.10	-0.60	1	1448
10:24:36	51.10	51.20	51.20	-0.50	3	1447
10:24:36	51.10	51.20	51.10	-0.60	1	1444
10:24:36	51.10	51.20	51.10	-0.60	1	1443
10:24:06	51.10	51.20	51.20	-0.50	5	1442
10:24:00	51.10	51.20	51.20	-0.50	3	1437
10:23:24	51.10	51.20	51.20	-0.50	3	1434
10:23:22	51.10	51.20	51.10	-0.60	1	1431
10:22:48	51.10	51.20	51.20	-0.50	3	1430
10:22:13	51.10	51.20	51.20	-0.50	3	1427
10:22:00	51.20	51.30	51.20	-0.50	6	1424
10:21:36	51.20	51.30	51.30	-0.40	3	1418
10:21:25	51.20	51.30	51.30	-0.40	1	1415
10:21:00	51.20	51.30	51.30	-0.40	3	1414
10:20:41	51.20	51.30	51.20	-0.50	1	1411
10:20:24	51.20	51.30	51.30	-0.40	3	1410
10:19:48	51.20	51.30	51.30	-0.40	3	1407
10:19:12	51.20	51.30	51.30	-0.40	3	1404
10:19:11	51.20	51.30	51.30	-0.40	1	1401
10:18:53	51.20	51.30	51.30	-0.40	1	1400
10:18:46	51.20	51.30	51.30	-0.40	3	1399
10:18:36	51.20	51.30	51.30	-0.40	3	1396
10:18:27	51.20	51.30	51.20	-0.50	1	1393
10:18:00	51.20	51.30	51.30	-0.40	3	1392
10:17:50	51.20	51.30	51.20	-0.50	1	1389
10:17:30	51.20	51.30	51.20	-0.50	1	1388
10:17:24	51.20	51.30	51.30	-0.40	3	1387
10:16:48	51.10	51.30	51.30	-0.40	3	1384
10:16:47	51.10	51.20	51.20	-0.50	2	1381
10:16:36	51.10	51.20	51.20	-0.50	1	1379
10:16:29	51.10	51.20	51.20	-0.50	5	1378
10:16:12	51.10	51.20	51.20	-0.50	3	1373
10:15:51	51.10	51.20	51.20	-0.50	1	1370
10:15:45	51.10	51.20	51.20	-0.50	2	1369
10:15:36	51.10	51.20	51.20	-0.50	3	1367
10:15:00	51.00	51.10	51.10	-0.60	11	1364
10:15:00	51.00	51.10	51.10	-0.60	3	1353
10:14:24	51.00	51.10	51.10	-0.60	3	1350
10:14:20	51.00	51.10	51.00	-0.70	5	1347
10:13:48	50.90	51.00	51.00	-0.70	25	1342
10:13:48	50.90	51.00	51.00	-0.70	14	1317
10:13:48	50.90	51.00	51.00	-0.70	3	1303
10:13:22	50.90	51.00	50.90	-0.80	1	1300
10:13:12	50.90	51.00	51.00	-0.70	3	1299
10:13:06	50.90	51.00	51.00	-0.70	5	1296
10:12:36	50.90	51.00	51.00	-0.70	3	1291
10:12:04	50.90	51.00	51.00	-0.70	1	1288
10:12:00	50.90	51.00	51.00	-0.70	3	1287
10:11:24	50.90	51.00	51.00	-0.70	3	1284
10:11:09	50.90	51.00	51.00	-0.70	1	1281
10:10:48	50.90	51.00	51.00	-0.70	3	1280
10:10:23	50.90	51.00	51.00	-0.70	1	1277
10:10:12	50.90	51.00	51.00	-0.70	3	1276
10:09:42	50.90	51.00	51.00	-0.70	1	1273
10:09:36	50.90	51.00	51.00	-0.70	3	1272
10:09:17	50.90	51.00	50.90	-0.80	5	1269
10:09:00	50.90	51.00	51.00	-0.70	3	1264
10:08:59	50.90	51.00	50.90	-0.80	10	1261
10:08:24	50.90	51.00	51.00	-0.70	3	1251
10:07:48	50.90	51.00	51.00	-0.70	3	1248
10:07:21	50.90	51.00	50.90	-0.80	2	1245
10:07:12	50.80	51.00	51.00	-0.70	3	1243
10:06:37	50.80	51.00	51.00	-0.70	3	1240
10:06:00	50.80	51.00	51.00	-0.70	3	1237
10:05:43	50.80	51.00	50.80	-0.90	1	1234
10:05:24	50.80	51.00	51.00	-0.70	3	1233
10:04:59	50.80	51.00	50.80	-0.90	2	1230
10:04:48	50.80	51.00	51.00	-0.70	3	1228
10:04:12	50.80	51.00	51.00	-0.70	3	1225
10:03:36	50.80	50.90	51.00	-0.70	1	1222
10:03:36	50.80	50.90	50.90	-0.80	2	1221
10:03:06	50.80	50.90	50.90	-0.80	1	1219
10:03:00	50.80	50.90	50.90	-0.80	3	1218
10:02:24	50.80	50.90	51.00	-0.70	1	1215
10:02:24	50.80	50.90	50.90	-0.80	2	1214
10:02:04	50.90	51.00	50.90	-0.80	4	1212
10:01:48	50.80	50.90	50.90	-0.80	2	1208
10:01:48	50.80	50.90	50.90	-0.80	12	1206
10:01:48	50.80	50.90	50.90	-0.80	3	1194
10:01:43	50.80	50.90	50.90	-0.80	1	1191
10:01:12	50.70	50.80	50.80	-0.90	3	1190
10:01:12	50.70	50.80	50.80	-0.90	10	1187
10:01:12	50.70	50.80	50.80	-0.90	3	1177
10:00:36	50.70	50.80	50.80	-0.90	7	1174
10:00:36	50.70	50.80	50.80	-0.90	3	1167
10:00:03	50.70	50.80	50.80	-0.90	1	1164
10:00:02	50.70	50.80	50.80	-0.90	1	1163
10:00:00	50.70	50.80	50.80	-0.90	3	1162
09:58:53	50.70	50.80	50.80	-0.90	1	1159
09:58:22	50.70	50.80	50.80	-0.90	13	1158
09:58:13	50.60	50.70	50.70	-1.00	33	1145
09:58:13	50.60	50.70	50.70	-1.00	2	1112
09:58:13	50.50	50.60	50.60	-1.10	44	1110
09:58:13	50.50	50.60	50.60	-1.10	4	1066
09:58:04	50.50	50.60	50.60	-1.10	1	1062
09:57:54	50.50	50.60	50.60	-1.10	1	1061
09:57:54	50.50	50.60	50.60	-1.10	3	1060
09:57:01	50.50	50.60	50.50	-1.20	6	1057
09:56:35	50.50	50.60	50.50	-1.20	1	1051
09:56:14	50.50	50.60	50.50	-1.20	1	1050
09:55:28	50.50	50.60	50.50	-1.20	1	1049
09:55:23	50.50	50.60	50.60	-1.10	2	1048
09:54:58	50.50	50.60	50.60	-1.10	5	1046
09:54:07	50.50	50.60	50.60	-1.10	12	1041
09:53:54	50.50	50.60	50.60	-1.10	1	1029
09:52:51	50.50	50.60	50.60	-1.10	1	1028
09:52:42	50.50	50.60	50.60	-1.10	2	1027
09:52:17	50.50	50.60	50.50	-1.20	1	1025
09:52:17	50.40	50.50	50.50	-1.20	1	1024
09:52:17	50.40	50.50	50.50	-1.20	53	1023
09:52:17	50.40	50.50	50.50	-1.20	2	970
09:52:00	50.40	50.50	50.50	-1.20	1	968
09:51:40	50.40	50.50	50.50	-1.20	1	967
09:51:31	50.40	50.50	50.50	-1.20	1	966
09:50:29	50.50	50.60	50.50	-1.20	8	965
09:49:53	50.40	50.50	50.50	-1.20	3	957
09:49:53	50.40	50.50	50.50	-1.20	3	954
09:49:53	50.50	50.60	50.50	-1.20	9	951
09:49:46	50.50	50.60	50.50	-1.20	3	942
09:49:42	50.40	50.50	50.50	-1.20	1	939
09:49:42	50.40	50.50	50.50	-1.20	7	938
09:49:42	50.50	50.60	50.50	-1.20	3	931
09:49:34	50.40	50.50	50.50	-1.20	9	928
09:49:34	50.40	50.50	50.50	-1.20	1	919
09:49:34	50.40	50.50	50.50	-1.20	3	918
09:49:34	50.40	50.50	50.50	-1.20	3	915
09:49:34	50.50	50.60	50.50	-1.20	3	912
09:49:19	50.40	50.50	50.50	-1.20	2	909
09:49:19	50.40	50.50	50.50	-1.20	3	907
09:49:19	50.40	50.50	50.50	-1.20	1	904
09:49:19	50.40	50.50	50.50	-1.20	4	903
09:49:19	50.40	50.50	50.50	-1.20	2	899
09:49:19	50.40	50.50	50.50	-1.20	4	897
09:49:19	50.40	50.50	50.50	-1.20	10	893
09:49:19	50.40	50.50	50.50	-1.20	1	883
09:49:19	50.50	50.60	50.50	-1.20	5	882
09:49:14	50.50	50.60	50.50	-1.20	1	877
09:49:14	50.50	50.60	50.50	-1.20	30	876
09:49:07	50.50	50.60	50.50	-1.20	1	846
09:49:04	50.50	50.60	50.50	-1.20	1	845
09:48:57	50.50	50.60	50.50	-1.20	1	844
09:48:50	50.50	50.60	50.50	-1.20	37	843
09:48:38	50.50	50.60	50.50	-1.20	1	806
09:48:28	50.50	50.60	50.50	-1.20	1	805
09:48:01	50.50	50.60	50.50	-1.20	2	804
09:47:55	50.50	50.60	50.50	-1.20	22	802
09:47:48	50.50	50.60	50.50	-1.20	1	780
09:47:41	50.50	50.60	50.60	-1.10	1	779
09:47:40	50.50	50.60	50.50	-1.20	1	778
09:45:33	50.50	50.60	50.60	-1.10	1	777
09:45:07	50.50	50.60	50.60	-1.10	1	776
09:45:07	50.50	50.60	50.60	-1.10	1	775
09:45:04	50.50	50.60	50.60	-1.10	1	774
09:45:03	50.50	50.60	50.60	-1.10	4	773
09:45:03	50.50	50.60	50.60	-1.10	7	769
09:45:03	50.60	50.70	50.60	-1.10	13	762
09:44:34	50.60	50.70	50.60	-1.10	1	749
09:44:30	50.60	50.70	50.60	-1.10	1	748
09:43:07	50.60	50.70	50.60	-1.10	1	747
09:43:07	50.60	50.70	50.60	-1.10	9	746
09:41:12	50.60	50.70	50.70	-1.00	5	737
09:41:11	50.60	50.70	50.60	-1.10	1	732
09:40:47	50.60	50.70	50.60	-1.10	5	731
09:40:16	50.50	50.60	50.60	-1.10	35	726
09:40:16	50.50	50.60	50.60	-1.10	1	691
09:40:07	50.50	50.60	50.60	-1.10	1	690
09:39:52	50.50	50.60	50.50	-1.20	2	689
09:39:38	50.50	50.60	50.50	-1.20	1	687
09:39:38	50.60	50.70	50.60	-1.10	33	686
09:39:34	50.60	50.70	50.60	-1.10	2	653
09:39:08	50.60	50.70	50.60	-1.10	1	651
09:38:50	50.60	50.70	50.60	-1.10	10	650
09:38:50	50.60	50.70	50.60	-1.10	1	640
09:38:20	50.60	50.70	50.60	-1.10	5	639
09:37:59	50.60	50.70	50.60	-1.10	1	634
09:37:36	50.60	50.70	50.60	-1.10	3	633
09:37:28	50.60	50.70	50.60	-1.10	3	630
09:37:28	50.60	50.70	50.70	-1.00	1	627
09:37:21	50.60	50.70	50.70	-1.00	1	626
09:37:10	50.60	50.70	50.70	-1.00	2	625
09:36:45	50.60	50.70	50.70	-1.00	5	623
09:36:40	50.60	50.70	50.70	-1.00	1	618
09:36:36	50.60	50.70	50.70	-1.00	1	617
09:36:09	50.60	50.70	50.70	-1.00	1	616
09:36:02	50.60	50.70	50.60	-1.10	1	615
09:35:19	50.60	50.70	50.60	-1.10	3	614
09:35:08	50.60	50.70	50.70	-1.00	1	611
09:34:39	50.60	50.70	50.60	-1.10	2	610
09:34:03	50.70	50.80	50.70	-1.00	33	608
09:34:03	50.70	50.80	50.70	-1.00	2	575
09:34:02	50.70	50.80	50.70	-1.00	5	573
09:34:00	50.70	50.80	50.70	-1.00	6	568
09:34:00	50.70	50.80	50.70	-1.00	5	562
09:33:59	50.70	50.80	50.70	-1.00	1	557
09:33:38	50.70	50.80	50.70	-1.00	3	556
09:33:34	50.70	50.80	50.70	-1.00	10	553
09:32:50	50.70	50.80	50.70	-1.00	1	543
09:32:44	50.70	50.80	50.70	-1.00	1	542
09:32:42	50.70	50.80	50.70	-1.00	1	541
09:32:36	50.70	50.80	50.70	-1.00	1	540
09:32:17	50.70	50.80	50.70	-1.00	16	539
09:32:10	50.70	50.80	50.70	-1.00	1	523
09:32:08	50.70	50.80	50.80	-0.90	1	522
09:31:58	50.70	50.80	50.70	-1.00	4	521
09:31:41	50.70	50.80	50.70	-1.00	1	517
09:31:21	50.70	50.80	50.70	-1.00	10	516
09:31:18	50.70	50.80	50.70	-1.00	4	506
09:30:59	50.70	50.80	50.70	-1.00	1	502
09:30:48	50.70	50.80	50.80	-0.90	1	501
09:30:47	50.70	50.80	50.70	-1.00	1	500
09:30:18	50.70	50.80	50.70	-1.00	1	499
09:30:05	50.80	50.90	50.80	-0.90	1	498
09:30:04	50.80	50.90	50.80	-0.90	1	497
09:29:51	50.80	50.90	50.80	-0.90	4	496
09:29:19	50.80	50.90	50.80	-0.90	1	492
09:29:01	50.80	50.90	50.80	-0.90	1	491
09:28:10	50.80	50.90	50.80	-0.90	7	490
09:27:49	50.80	50.90	50.80	-0.90	1	483
09:27:43	50.80	50.90	50.80	-0.90	1	482
09:26:36	50.80	50.90	50.90	-0.80	1	481
09:26:32	50.80	50.90	50.80	-0.90	6	480
09:26:08	50.80	50.90	50.80	-0.90	2	474
09:25:34	50.70	50.90	50.70	-1.00	3	472
09:25:33	50.80	50.90	50.80	-0.90	4	469
09:25:10	50.70	50.80	50.80	-0.90	1	465
09:25:10	50.80	50.90	50.80	-0.90	1	464
09:24:57	50.70	50.80	50.80	-0.90	1	463
09:24:57	50.70	50.80	50.80	-0.90	2	462
09:24:55	50.70	50.80	50.80	-0.90	4	460
09:24:55	50.80	50.90	50.80	-0.90	6	456
09:24:45	50.80	50.90	50.80	-0.90	1	450
09:24:20	50.70	50.80	50.80	-0.90	4	449
09:24:20	50.70	50.80	50.80	-0.90	3	445
09:23:37	50.70	50.80	50.80	-0.90	2	442
09:23:28	50.70	50.80	50.80	-0.90	1	440
09:22:33	50.70	50.80	50.70	-1.00	1	439
09:22:32	50.80	50.90	50.80	-0.90	2	438
09:22:30	50.80	50.90	50.80	-0.90	15	436
09:22:10	50.80	50.90	50.80	-0.90	1	421
09:22:00	50.80	50.90	50.80	-0.90	1	420
09:21:42	50.80	50.90	50.80	-0.90	2	419
09:21:28	50.80	50.90	50.80	-0.90	1	417
09:21:25	50.80	50.90	50.80	-0.90	5	416
09:20:38	50.80	50.90	50.80	-0.90	9	411
09:20:31	50.80	50.90	50.80	-0.90	4	402
09:20:10	50.80	50.90	50.80	-0.90	2	398
09:19:55	50.80	50.90	50.80	-0.90	3	396
09:19:29	50.80	50.90	50.80	-0.90	10	393
09:19:08	50.80	50.90	50.80	-0.90	2	383
09:19:00	50.80	50.90	50.90	-0.80	1	381
09:17:42	50.80	50.90	50.90	-0.80	1	380
09:16:55	50.80	50.90	50.90	-0.80	1	379
09:16:20	50.80	50.90	50.90	-0.80	1	378
09:15:30	50.80	50.90	50.90	-0.80	1	377
09:15:10	50.80	50.90	50.90	-0.80	1	376
09:14:08	50.80	50.90	50.90	-0.80	1	375
09:13:20	50.80	50.90	50.90	-0.80	2	374
09:12:55	50.80	50.90	50.90	-0.80	1	372
09:12:32	50.80	50.90	50.90	-0.80	1	371
09:12:25	50.80	50.90	50.90	-0.80	1	370
09:11:54	50.80	50.90	50.90	-0.80	1	369
09:11:49	50.80	50.90	50.90	-0.80	1	368
09:11:39	50.80	50.90	50.90	-0.80	1	367
09:11:16	50.80	50.90	50.90	-0.80	1	366
09:11:00	50.80	50.90	50.80	-0.90	1	365
09:10:57	50.80	50.90	50.80	-0.90	2	364
09:10:30	50.70	50.80	50.80	-0.90	5	362
09:09:45	50.80	50.90	50.80	-0.90	1	357
09:09:34	50.80	50.90	50.80	-0.90	1	356
09:09:12	50.80	50.90	50.80	-0.90	2	355
09:08:44	50.70	50.80	50.80	-0.90	7	353
09:08:44	50.70	50.80	50.80	-0.90	9	346
09:08:44	50.70	50.80	50.80	-0.90	9	337
09:08:30	50.70	50.80	50.80	-0.90	1	328
09:08:26	50.70	50.80	50.70	-1.00	1	327
09:08:25	50.70	50.80	50.70	-1.00	1	326
09:08:18	50.70	50.80	50.70	-1.00	5	325
09:08:00	50.70	50.80	50.70	-1.00	10	320
09:07:32	50.70	50.80	50.70	-1.00	5	310
09:07:30	50.70	50.80	50.80	-0.90	2	305
09:06:51	50.70	50.80	50.70	-1.00	5	303
09:06:49	50.70	50.80	50.80	-0.90	1	298
09:06:47	50.70	50.80	50.70	-1.00	1	297
09:06:32	50.80	50.90	50.80	-0.90	4	296
09:06:32	50.80	50.90	50.80	-0.90	19	292
09:06:22	50.80	50.90	50.90	-0.80	5	273
09:06:21	50.80	50.90	50.90	-0.80	1	268
09:05:50	50.80	50.90	50.90	-0.80	1	267
09:05:49	50.90	51.00	50.90	-0.80	3	266
09:05:10	50.80	50.90	50.90	-0.80	1	263
09:05:02	50.80	50.90	50.90	-0.80	2	262
09:05:02	51.00	51.10	50.90	-0.80	33	260
09:05:02	51.00	51.10	51.00	-0.70	5	227
09:04:32	51.00	51.10	51.00	-0.70	1	222
09:04:21	51.00	51.10	51.00	-0.70	5	221
09:04:13	51.00	51.10	51.00	-0.70	2	216
09:04:07	50.90	51.00	51.00	-0.70	8	214
09:04:07	50.90	51.00	51.00	-0.70	10	206
09:03:23	50.80	50.90	50.90	-0.80	4	196
09:03:10	50.80	50.90	50.80	-0.90	1	192
09:03:06	50.80	50.90	50.80	-0.90	1	191
09:03:05	50.80	50.90	50.80	-0.90	1	190
09:03:02	50.70	50.80	50.80	-0.90	2	189
09:03:02	50.80	50.90	50.80	-0.90	8	187
09:02:44	50.80	51.00	50.80	-0.90	15	179
09:02:41	50.80	51.00	50.80	-0.90	5	164
09:02:40	50.90	51.00	50.80	-0.90	1	159
09:02:40	50.90	51.00	50.90	-0.80	19	158
09:02:40	50.90	51.00	50.90	-0.80	1	139
09:02:40	50.80	50.90	50.90	-0.80	10	138
09:02:26	50.80	50.90	50.80	-0.90	1	128
09:02:23	50.80	50.90	50.80	-0.90	2	127
09:02:11	50.80	50.90	50.80	-0.90	5	125
09:02:10	50.80	50.90	50.80	-0.90	1	120
09:02:10	50.80	50.90	50.80	-0.90	1	119
09:02:05	50.80	50.90	50.80	-0.90	4	118
09:01:57	50.80	50.90	50.80	-0.90	3	114
09:01:49	50.80	50.90	50.90	-0.80	1	111
09:01:45	50.90	51.00	50.90	-0.80	1	110
09:01:32	50.90	51.00	50.90	-0.80	5	109
09:01:29	50.90	51.00	50.90	-0.80	1	104
09:01:26	50.90	51.00	50.90	-0.80	5	103
09:01:23	50.90	51.00	50.90	-0.80	1	98
09:01:12	50.80	50.90	50.90	-0.80	2	97
09:01:12	50.90	51.00	50.90	-0.80	18	95
09:01:10	50.90	51.00	51.00	-0.70	1	77
09:01:02	50.90	51.00	51.00	-0.70	1	76
09:01:01	50.90	51.00	51.00	-0.70	1	75
09:00:53	50.90	51.00	51.00	-0.70	1	74
09:00:52	50.90	51.00	51.00	-0.70	2	73
09:00:47	50.90	51.00	50.90	-0.80	1	71
09:00:34	50.90	51.00	50.90	-0.80	1	70
09:00:06	50.90	51.00	50.90	-0.80	3	69
09:00:06	51.00	51.10	51.00	-0.70	22	66
09:00:06	--	--	51.00	-0.70	44	44

　

其他人也逛...

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

全家3000元虛擬禮物卡

MyCard 3000點虛擬點數卡

MyCard 2000點虛擬點數卡

App Store Card $ 6000 - 數位序號

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

App Store Card $ 1000 - 數位序號

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【享樂券】統一超商50元虛擬商品卡_電子憑證

【享樂券】全家虛擬禮物卡100元

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

KIRIN–生茶525ml(24入/箱)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	77259.61	84.54	0.11%
以太幣ETH	2522.09	7.32	0.29%
瑞波幣XRP	1.37	0.01	1.02%
比特幣現金BCH	225.88	-2.13	-0.94%
萊特幣LTC	53.82	0.55	1.04%
卡達幣ADA	0.207818	0.00	0.80%
波場幣TRX	0.340440	0.00	0.58%
恆星幣XLM	0.180123	0.00	1.06%

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。